Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $34.00 as of 8/22/2025 8:23:23 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 | 14.10 | 14.30 | 14.20 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 9.20 | 9.40 | 9.30 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 8.20 | 8.40 | 8.30 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 7.20 | 7.40 | 7.30 | % | 0.27 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 6.30 | 6.50 | 6.40 | % | 0.23 | 0 | 0 | 0.42 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 5.40 | 5.60 | 5.50 | % | 0.19 | 0 | 0 | 0.47 | 0.90 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 4.50 | 4.70 | 4.60 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 3.70 | 3.90 | 3.80 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.06 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 2.95 | 3.10 | 3.03 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.08 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 2.30 | 2.45 | 2.38 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.64 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 1.70 | 1.85 | 1.78 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.55 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 1.25 | 1.40 | 1.33 | 1.40 | +0.34 | +32.08% | 0.04 | 7 | 22 | 0.31 | 0.45 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.90 | 1.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | 0.36 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.10 | -11.77% | 0.02 | 580 | 2 | 0.31 | 0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.30 | -37.50% | 0.01 | 2 | 152 | 0.30 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.16 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.11 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.08 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:49 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.16 | -42.11% | 0.01 | 1 | 20 | 0.33 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | -0.14 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.45 | 0.60 | 0.53 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.20 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.27 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.10 | +10.00% | 0.03 | 1 | 1 | 0.31 | -0.36 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 1.45 | 1.60 | 1.53 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.31 | -0.45 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 2.00 | 2.15 | 2.08 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | -0.55 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 2.65 | 2.80 | 2.73 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.64 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 3.30 | 3.60 | 3.45 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.08 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 38.00 | 4.20 | 4.40 | 4.30 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.07 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 39.00 | 5.00 | 5.30 | 5.15 | % | 0.13 | 0 | 0 | 0.31 | -0.84 | 0.06 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 6.00 | 6.20 | 6.10 | % | 0.15 | 0 | 0 | 0.80 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 41.00 | 6.90 | 7.10 | 7.00 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 10.90 | 11.10 | 11.00 | % | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST |