Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $62.49 as of 11/5/2026 5:51:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.00 | 20.90 | 20.45 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 45.00 | 15.00 | 16.00 | 15.50 | % | 0.34 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 11/5/2026 4:00:05 PM EST | |||
| 50.00 | 10.10 | 11.10 | 10.60 | 13.86 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.89 | 0.97 | 0.01 | -0.03 | 10/15/2026 | 11/5/2026 4:00:05 PM EST |
| 52.00 | 8.30 | 9.20 | 8.75 | % | 0.17 | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.04 | 11/5/2026 4:00:05 PM EST | |||
| 53.00 | 7.40 | 8.30 | 7.85 | % | 0.15 | 0 | 0 | 0.23 | 0.91 | 0.03 | -0.05 | 11/5/2026 4:00:05 PM EST | |||
| 54.00 | 6.50 | 7.40 | 6.95 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.03 | -0.06 | 11/5/2026 4:00:05 PM EST | |||
| 55.00 | 5.70 | 6.50 | 6.10 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.33 | 0.85 | 0.04 | -0.06 | 10/15/2026 | 11/5/2026 4:00:05 PM EST |
| 56.00 | 4.90 | 5.70 | 5.30 | % | 0.09 | 0 | 0 | 0.36 | 0.81 | 0.05 | -0.07 | 11/5/2026 4:00:05 PM EST | |||
| 57.00 | 4.20 | 4.90 | 4.55 | % | 0.08 | 0 | 0 | 0.38 | 0.77 | 0.05 | -0.07 | 11/5/2026 4:00:05 PM EST | |||
| 58.00 | 3.60 | 4.10 | 3.85 | % | 0.07 | 0 | 0 | 0.39 | 0.72 | 0.06 | -0.08 | 11/5/2026 4:00:05 PM EST | |||
| 59.00 | 3.00 | 3.40 | 3.20 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.66 | 0.06 | -0.08 | 10/27/2026 | 11/5/2026 4:00:05 PM EST |
| 60.00 | 2.45 | 2.80 | 2.63 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.40 | 0.60 | 0.07 | -0.08 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 61.00 | 1.80 | 2.35 | 2.08 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.40 | 0.53 | 0.07 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 62.00 | 1.60 | 1.95 | 1.78 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.43 | 0.47 | 0.06 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 63.00 | 1.10 | 1.60 | 1.35 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | 0.40 | 0.06 | -0.08 | 11/2/2026 | 11/5/2026 4:00:05 PM EST |
| 64.00 | 1.00 | 1.30 | 1.15 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.34 | 0.06 | -0.07 | 10/20/2026 | 11/5/2026 4:00:05 PM EST |
| 65.00 | 0.75 | 1.10 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.46 | 0.29 | 0.05 | -0.07 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 66.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.24 | 0.05 | -0.06 | 10/30/2026 | 11/5/2026 4:00:05 PM EST |
| 67.00 | 0.25 | 0.75 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.44 | 0.20 | 0.04 | -0.05 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 68.00 | 0.35 | 0.60 | 0.48 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.16 | 0.04 | -0.05 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 69.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.03 | -0.04 | 11/5/2026 4:00:05 PM EST | |||
| 70.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.50 | 0.11 | 0.03 | -0.03 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 71.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.09 | 0.02 | -0.03 | 10/26/2026 | 11/5/2026 4:00:05 PM EST |
| 72.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.07 | 0.02 | -0.02 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.05 | 0.01 | -0.02 | 10/30/2026 | 11/5/2026 4:00:05 PM EST |
| 74.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.04 | 0.01 | -0.02 | 10/30/2026 | 11/5/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.69 | 0.03 | 0.01 | -0.01 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 11/5/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.81 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.93 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.74 | -0.03 | 0.01 | -0.03 | 10/30/2026 | 11/5/2026 4:00:05 PM EST |
| 52.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.04 | 11/5/2026 4:00:05 PM EST | |||
| 53.00 | 0.25 | 0.55 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.59 | -0.09 | 0.03 | -0.05 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 54.00 | 0.25 | 0.70 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.12 | 0.03 | -0.06 | 10/26/2026 | 11/5/2026 4:00:05 PM EST |
| 55.00 | 0.40 | 0.85 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | -0.15 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 56.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.56 | -0.19 | 0.05 | -0.07 | 11/5/2026 4:00:05 PM EST | |||
| 57.00 | 1.00 | 1.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.58 | -0.23 | 0.05 | -0.07 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 58.00 | 1.20 | 1.65 | 1.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.57 | -0.28 | 0.06 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 59.00 | 1.50 | 2.05 | 1.78 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | -0.34 | 0.06 | -0.08 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 60.00 | 2.10 | 2.55 | 2.33 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 480 | 0.59 | -0.40 | 0.07 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 61.00 | 2.45 | 3.00 | 2.73 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.57 | -0.47 | 0.07 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 62.00 | 3.00 | 3.70 | 3.35 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.59 | -0.53 | 0.06 | -0.08 | 11/2/2026 | 11/5/2026 4:00:05 PM EST |
| 63.00 | 3.60 | 4.30 | 3.95 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.60 | 0.06 | -0.08 | 10/28/2026 | 11/5/2026 4:00:05 PM EST |
| 64.00 | 4.30 | 5.20 | 4.75 | % | 0.07 | 0 | 0 | 0.63 | -0.66 | 0.06 | -0.07 | 11/5/2026 4:00:05 PM EST | |||
| 65.00 | 5.30 | 5.90 | 5.60 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.68 | -0.71 | 0.05 | -0.07 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 66.00 | 5.80 | 6.70 | 6.25 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.64 | -0.76 | 0.05 | -0.06 | 10/21/2026 | 11/5/2026 4:00:05 PM EST |
| 67.00 | 6.70 | 7.60 | 7.15 | % | 0.11 | 0 | 0 | 0.64 | -0.80 | 0.04 | -0.05 | 11/5/2026 4:00:05 PM EST | |||
| 68.00 | 7.60 | 8.50 | 8.05 | % | 0.12 | 0 | 0 | 0.66 | -0.84 | 0.04 | -0.05 | 11/5/2026 4:00:05 PM EST | |||
| 69.00 | 8.50 | 9.40 | 8.95 | % | 0.13 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.04 | 11/5/2026 4:00:05 PM EST | |||
| 70.00 | 9.40 | 10.40 | 9.90 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.73 | -0.89 | 0.03 | -0.03 | 10/27/2026 | 11/5/2026 4:00:05 PM EST |
| 71.00 | 10.30 | 11.30 | 10.80 | % | 0.15 | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.03 | 11/5/2026 4:00:05 PM EST | |||
| 72.00 | 11.30 | 12.30 | 11.80 | % | 0.16 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.02 | 11/5/2026 4:00:05 PM EST | |||
| 73.00 | 12.30 | 13.30 | 12.80 | % | 0.18 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 11/5/2026 4:00:05 PM EST | |||
| 74.00 | 13.30 | 14.30 | 13.80 | % | 0.19 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 11/5/2026 4:00:05 PM EST | |||
| 75.00 | 14.30 | 15.20 | 14.75 | 12.45 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.86 | -0.97 | 0.01 | -0.01 | 10/16/2026 | 11/5/2026 4:00:05 PM EST |
| 76.00 | 15.20 | 16.20 | 15.70 | % | 0.21 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 11/5/2026 4:00:05 PM EST | |||
| 80.00 | 19.20 | 20.20 | 19.70 | 18.90 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.04 | -0.99 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:05 PM EST |
| 85.00 | 24.20 | 25.10 | 24.65 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 90.00 | 29.30 | 30.10 | 29.70 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 95.00 | 34.30 | 35.10 | 34.70 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 100.00 | 38.30 | 40.80 | 39.55 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 105.00 | 43.40 | 46.00 | 44.70 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 110.00 | 48.30 | 51.10 | 49.70 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST |