Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $45.00 as of 12/19/2025 3:20:39 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 | 18.60 | 21.80 | 20.20 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 13.60 | 16.90 | 15.25 | % | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 34.00 | 9.40 | 13.00 | 11.20 | % | 0.33 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 35.00 | 8.40 | 12.00 | 10.20 | % | 0.29 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 36.00 | 7.40 | 10.70 | 9.05 | % | 0.25 | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 37.00 | 6.40 | 9.50 | 7.95 | % | 0.21 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 5.60 | 8.60 | 7.10 | % | 0.19 | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 39.00 | 4.60 | 7.70 | 6.15 | % | 0.16 | 0 | 0 | 0.74 | 0.84 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 40.00 | 4.40 | 6.30 | 5.35 | % | 0.13 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 41.00 | 3.00 | 6.20 | 4.60 | % | 0.11 | 0 | 0 | 0.69 | 0.78 | 0.05 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 42.00 | 3.40 | 4.20 | 3.80 | % | 0.09 | 0 | 0 | 0.62 | 0.73 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 43.00 | 2.45 | 3.40 | 2.93 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.07 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 44.00 | 2.15 | 3.10 | 2.63 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.08 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 45.00 | 1.60 | 2.30 | 1.95 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.52 | 0.08 | -0.03 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 46.00 | 1.35 | 1.85 | 1.60 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.44 | 0.08 | -0.03 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 47.00 | 0.95 | 1.65 | 1.30 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.07 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 48.00 | 0.60 | 1.20 | 0.90 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.07 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 49.00 | 0.60 | 1.20 | 0.90 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.06 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 50.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.05 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 51.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 52.00 | 0.15 | 2.00 | 1.08 | % | 0.02 | 0 | 0 | 0.50 | 0.13 | 0.04 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 12/19/2025 3:59:52 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.77 | -0.04 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.71 | -0.06 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.03 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 39.00 | 0.30 | 0.60 | 0.45 | 0.45 | % | 0.01 | 1 | 0 | 0.37 | -0.16 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 40.00 | 0.45 | 0.80 | 0.63 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 41.00 | 0.55 | 1.05 | 0.80 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.05 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 42.00 | 0.80 | 1.25 | 1.03 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 43.00 | 0.70 | 1.55 | 1.13 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.07 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 44.00 | 1.50 | 2.10 | 1.80 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.08 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 45.00 | 1.70 | 2.45 | 2.08 | % | 0.05 | 0 | 0 | 0.32 | -0.48 | 0.08 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 46.00 | 2.55 | 3.00 | 2.78 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.56 | 0.08 | -0.03 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 47.00 | 3.00 | 3.70 | 3.35 | % | 0.07 | 0 | 0 | 0.45 | -0.63 | 0.07 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 48.00 | 3.30 | 5.00 | 4.15 | % | 0.09 | 0 | 0 | 0.59 | -0.69 | 0.07 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 49.00 | 2.85 | 6.80 | 4.83 | % | 0.10 | 0 | 0 | 0.70 | -0.75 | 0.06 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 50.00 | 4.20 | 7.40 | 5.80 | % | 0.12 | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 51.00 | 5.00 | 8.20 | 6.60 | % | 0.13 | 0 | 0 | 0.69 | -0.84 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 52.00 | 5.90 | 9.30 | 7.60 | % | 0.15 | 0 | 0 | 0.76 | -0.87 | 0.04 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 6.50 | 10.20 | 8.35 | % | 0.16 | 0 | 0 | 0.78 | -0.91 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 54.00 | 8.00 | 11.30 | 9.65 | % | 0.18 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 8.80 | 12.30 | 10.55 | % | 0.19 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST |