Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $46.24 as of 12/15/2025 8:00:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.40 | 33.00 | 31.20 | % | 2.08 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 19.00 | 25.40 | 29.00 | 27.20 | % | 1.43 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 20.00 | 24.10 | 28.00 | 26.05 | % | 1.30 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 21.00 | 24.20 | 26.60 | 25.40 | % | 1.21 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 22.00 | 22.30 | 26.00 | 24.15 | 19.65 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:57 PM EST |
| 23.00 | 22.90 | 23.60 | 23.25 | 23.40 | % | 1.01 | 1 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 24.00 | 20.40 | 22.50 | 21.45 | 22.24 | % | 0.89 | 2 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 25.00 | 19.50 | 23.00 | 21.25 | 21.35 | +4.87 | +29.56% | 0.85 | 1 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 18.40 | 20.40 | 19.40 | 19.84 | % | 0.75 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 27.00 | 17.20 | 20.90 | 19.05 | 18.95 | +4.55 | +31.60% | 0.71 | 1 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 17.40 | 19.30 | 18.35 | 13.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:57 PM EST |
| 29.00 | 16.50 | 18.30 | 17.40 | 10.70 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 15.90 | 16.40 | 16.15 | 15.84 | -0.16 | -1.00% | 0.54 | 1 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 31.00 | 15.00 | 15.40 | 15.20 | 15.05 | +0.15 | +1.01% | 0.49 | 2 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 32.00 | 13.90 | 16.00 | 14.95 | 14.15 | +2.76 | +24.24% | 0.47 | 1 | 136 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 33.00 | 12.40 | 14.00 | 13.20 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 50 | 2.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 10.40 | 14.00 | 12.20 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 67 | 3.65 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:57 PM EST |
| 34.50 | 10.80 | 13.50 | 12.15 | % | 0.35 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 10.50 | 11.80 | 11.15 | 11.24 | +6.04 | +116.16% | 0.32 | 1 | 197 | 2.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 35.50 | 8.60 | 12.50 | 10.55 | % | 0.30 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 36.00 | 8.30 | 12.00 | 10.15 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 233 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 8.50 | 11.00 | 9.75 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 1,642 | 2.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 6.40 | 10.00 | 8.20 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 47 | 2.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 5.40 | 7.80 | 6.60 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.61 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 4.30 | 8.00 | 6.15 | 4.79 | 0.00 | 0.00% | 0.15 | 0 | 880 | 2.33 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 5.00 | 5.40 | 5.20 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 273 | 0.88 | 0.98 | 0.02 | -0.01 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 2.55 | 6.10 | 4.33 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1,954 | 1.96 | 0.97 | 0.03 | -0.02 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 3.20 | 3.50 | 3.35 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 405 | 0.70 | 0.90 | 0.06 | -0.05 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 2.20 | 2.55 | 2.38 | 2.19 | +0.02 | +0.93% | 0.05 | 3 | 2,173 | 0.59 | 0.83 | 0.10 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 1.50 | 1.70 | 1.60 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 1,542 | 0.48 | 0.71 | 0.15 | -0.09 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.10 | -10.00% | 0.02 | 5 | 1,365 | 0.48 | 0.54 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 0.50 | 0.65 | 0.58 | 0.44 | -0.15 | -25.43% | 0.01 | 5 | 136 | 0.48 | 0.36 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.15 | -37.50% | 0.01 | 5 | 566 | 0.48 | 0.22 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.13 | 0.09 | -0.07 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 4 | 0.56 | 0.07 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.00 | 2 | 0 | 0.70 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.01 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.24 | -77.42% | 0.00 | 1 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/15/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 2.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 4.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 66 | 4.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 3.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 704 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 1.11 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.88 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | -0.02 | 0.02 | -0.01 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 596 | 0.77 | -0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.55 | -0.10 | 0.06 | -0.05 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 28 | 171 | 0.49 | -0.17 | 0.10 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.01 | -1.97% | 0.01 | 12 | 33 | 0.48 | -0.29 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 0.75 | 0.85 | 0.80 | 0.95 | -0.15 | -13.64% | 0.02 | 2 | 63 | 0.45 | -0.46 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 1.20 | 1.45 | 1.33 | 1.60 | +0.10 | +6.67% | 0.03 | 30 | 11 | 0.43 | -0.64 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 2.00 | 2.25 | 2.13 | % | 0.04 | 0 | 0 | 0.47 | -0.78 | 0.13 | -0.09 | 12/15/2025 3:59:57 PM EST | |||
| 49.00 | 2.85 | 3.20 | 3.03 | % | 0.06 | 0 | 0 | 0.49 | -0.87 | 0.09 | -0.07 | 12/15/2025 3:59:57 PM EST | |||
| 50.00 | 3.70 | 4.10 | 3.90 | % | 0.08 | 0 | 0 | 0.75 | -0.93 | 0.06 | -0.05 | 12/15/2025 3:59:57 PM EST | |||
| 51.00 | 4.60 | 6.60 | 5.60 | % | 0.11 | 0 | 0 | 1.84 | -0.97 | 0.03 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 52.00 | 5.60 | 7.10 | 6.35 | % | 0.12 | 0 | 0 | 1.69 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 53.00 | 5.20 | 9.00 | 7.10 | % | 0.13 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 55.00 | 7.30 | 10.90 | 9.10 | % | 0.17 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 60.00 | 12.40 | 16.00 | 14.20 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 65.00 | 17.50 | 20.90 | 19.20 | % | 0.30 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |