Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $40.16 as of 11/14/2025 4:12:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 10.90 | 14.80 | 12.85 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | 9.00 | 12.80 | 10.90 | % | 0.38 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.15 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 31.00 | 7.10 | 10.70 | 8.90 | % | 0.29 | 0 | 0 | 1.04 | 0.97 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 32.00 | 6.10 | 10.00 | 8.05 | % | 0.25 | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 5.20 | 8.80 | 7.00 | % | 0.21 | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 34.00 | 4.30 | 8.00 | 6.15 | % | 0.18 | 0 | 0 | 0.87 | 0.89 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 3.40 | 7.20 | 5.30 | % | 0.15 | 0 | 0 | 0.83 | 0.85 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 36.00 | 2.55 | 6.30 | 4.43 | % | 0.12 | 0 | 0 | 0.77 | 0.79 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 37.00 | 3.50 | 3.70 | 3.60 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 38.00 | 1.20 | 3.20 | 2.20 | % | 0.06 | 0 | 0 | 0.42 | 0.65 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 39.00 | 1.75 | 2.60 | 2.18 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 40.00 | 1.65 | 2.10 | 1.88 | % | 0.05 | 0 | 0 | 0.36 | 0.49 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 41.00 | 1.00 | 1.90 | 1.45 | % | 0.04 | 0 | 0 | 0.35 | 0.41 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 42.00 | 0.75 | 1.50 | 1.13 | % | 0.03 | 0 | 0 | 0.35 | 0.33 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 43.00 | 0.65 | 1.05 | 0.85 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 44.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 46.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.73 | 0.09 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.17 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.81 | -0.07 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 34.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.15 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 36.00 | 0.25 | 1.95 | 1.10 | % | 0.03 | 0 | 0 | 0.66 | -0.21 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 37.00 | 0.65 | 1.20 | 0.93 | % | 0.03 | 0 | 0 | 0.34 | -0.27 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 38.00 | 1.05 | 1.40 | 1.23 | 1.40 | % | 0.03 | 2 | 0 | 0.34 | -0.35 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 39.00 | 1.40 | 1.85 | 1.63 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 40.00 | 1.90 | 2.25 | 2.08 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 41.00 | 1.90 | 3.20 | 2.55 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 42.00 | 3.20 | 3.60 | 3.40 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 43.00 | 3.50 | 4.70 | 4.10 | % | 0.10 | 0 | 0 | 0.51 | -0.73 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 44.00 | 3.00 | 7.00 | 5.00 | % | 0.11 | 0 | 0 | 0.74 | -0.79 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 45.00 | 4.70 | 7.40 | 6.05 | % | 0.13 | 0 | 0 | 0.69 | -0.83 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 46.00 | 4.90 | 8.60 | 6.75 | % | 0.15 | 0 | 0 | 0.77 | -0.87 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 47.00 | 5.80 | 9.50 | 7.65 | % | 0.16 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 48.00 | 6.70 | 10.40 | 8.55 | % | 0.18 | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 49.00 | 7.70 | 11.40 | 9.55 | % | 0.19 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 50.00 | 8.60 | 12.30 | 10.45 | % | 0.21 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 51.00 | 9.60 | 13.40 | 11.50 | % | 0.23 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST |