Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $39.52 as of 10/10/2025 3:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 19.10 | 18.05 | % | 0.90 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 25.00 | 11.90 | 13.90 | 12.90 | % | 0.52 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 26.00 | 10.80 | 12.80 | 11.80 | % | 0.45 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 27.00 | 9.80 | 12.20 | 11.00 | % | 0.41 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 28.00 | 8.90 | 10.60 | 9.75 | % | 0.35 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 29.00 | 7.90 | 10.00 | 8.95 | % | 0.31 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 29.50 | 7.40 | 9.60 | 8.50 | % | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 30.00 | 6.50 | 8.80 | 7.65 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:58:52 PM EST |
| 30.50 | 6.10 | 8.60 | 7.35 | % | 0.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 31.00 | 5.30 | 8.10 | 6.70 | % | 0.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 31.50 | 5.10 | 7.30 | 6.20 | % | 0.20 | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.01 | 10/10/2025 2:58:52 PM EST | |||
| 32.00 | 4.80 | 6.80 | 5.80 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 65 | 2.18 | 0.99 | 0.01 | -0.01 | 9/23/2025 | 10/10/2025 2:58:52 PM EST |
| 32.50 | 4.50 | 6.80 | 5.65 | % | 0.17 | 0 | 0 | 2.07 | 0.98 | 0.02 | -0.01 | 10/10/2025 2:58:52 PM EST | |||
| 33.00 | 4.00 | 4.20 | 4.10 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1,575 | 0.53 | 0.96 | 0.03 | -0.02 | 10/1/2025 | 10/10/2025 2:58:52 PM EST |
| 33.50 | 2.80 | 5.80 | 4.30 | % | 0.13 | 0 | 0 | 1.89 | 0.94 | 0.05 | -0.02 | 10/10/2025 2:58:52 PM EST | |||
| 34.00 | 3.10 | 3.60 | 3.35 | 4.31 | -0.49 | -10.21% | 0.10 | 2 | 607 | 0.77 | 0.90 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 34.50 | 2.65 | 2.80 | 2.73 | % | 0.08 | 0 | 0 | 0.56 | 0.86 | 0.09 | -0.03 | 10/10/2025 2:58:52 PM EST | |||
| 35.00 | 2.25 | 2.35 | 2.30 | 2.80 | -3.36 | -54.55% | 0.07 | 1 | 317 | 0.55 | 0.81 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 35.50 | 1.85 | 2.00 | 1.93 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.52 | 0.75 | 0.13 | -0.05 | 10/2/2025 | 10/10/2025 2:58:52 PM EST |
| 36.00 | 1.50 | 1.60 | 1.55 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 1,339 | 0.52 | 0.68 | 0.15 | -0.05 | 10/7/2025 | 10/10/2025 2:58:52 PM EST |
| 37.00 | 0.90 | 1.00 | 0.95 | 1.05 | -3.25 | -75.59% | 0.03 | 5 | 2,523 | 0.47 | 0.52 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 38.00 | 0.50 | 0.55 | 0.53 | 0.54 | -2.01 | -78.83% | 0.01 | 12 | 1,282 | 0.46 | 0.34 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.83 | -70.34% | 0.01 | 15 | 224 | 0.47 | 0.20 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.46 | -64.79% | 0.00 | 293 | 9,625 | 0.47 | 0.11 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 4 | 241 | 0.55 | 0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.59 | 0.03 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.67 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:58:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 2:58:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:58:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:52 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:52 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:52 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | -0.01 | 0.01 | -0.01 | 10/1/2025 | 10/10/2025 2:58:52 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.73 | -0.01 | 0.01 | -0.01 | 9/25/2025 | 10/10/2025 2:58:52 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.67 | -0.02 | 0.02 | -0.01 | 10/1/2025 | 10/10/2025 2:58:52 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | -0.04 | 0.03 | -0.02 | 9/30/2025 | 10/10/2025 2:58:52 PM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.51 | -0.06 | 0.05 | -0.02 | 10/2/2025 | 10/10/2025 2:58:52 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.49 | -0.10 | 0.07 | -0.02 | 10/3/2025 | 10/10/2025 2:58:52 PM EST |
| 34.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.47 | -0.14 | 0.09 | -0.03 | 10/3/2025 | 10/10/2025 2:58:52 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.46 | -0.19 | 0.11 | -0.04 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 35.50 | 0.30 | 0.40 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.45 | -0.25 | 0.13 | -0.05 | 10/6/2025 | 10/10/2025 2:58:52 PM EST |
| 36.00 | 0.45 | 0.55 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.42 | -0.32 | 0.15 | -0.05 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.80 | +1,600.00% | 0.02 | 119 | 1,337 | 0.42 | -0.48 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 38.00 | 1.40 | 1.50 | 1.45 | 0.90 | +0.55 | +157.15% | 0.04 | 5 | 146 | 0.39 | -0.66 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 39.00 | 2.15 | 2.30 | 2.23 | 2.15 | +1.50 | +230.77% | 0.06 | 6 | 534 | 0.40 | -0.80 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 947 | 0.36 | -0.89 | 0.09 | -0.03 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 41.00 | 3.90 | 4.10 | 4.00 | 2.95 | +1.65 | +126.93% | 0.10 | 8 | 46 | 1.72 | -0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 42.00 | 4.80 | 6.30 | 5.55 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 746 | 0.23 | -0.97 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 43.00 | 5.80 | 6.70 | 6.25 | % | 0.15 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 10/10/2025 2:58:52 PM EST | |||
| 44.00 | 6.50 | 8.60 | 7.55 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 45.00 | 7.30 | 8.90 | 8.10 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 46.00 | 8.70 | 9.20 | 8.95 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 47.00 | 9.70 | 11.60 | 10.65 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 48.00 | 10.60 | 12.50 | 11.55 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST |