Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $61.70 as of 2/13/2026 6:40:16 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 | 35.10 | 38.40 | 36.75 | % | 1.47 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 30.00 | 30.10 | 33.40 | 31.75 | % | 1.06 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 35.00 | 25.10 | 28.40 | 26.75 | % | 0.76 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 37.00 | 23.10 | 26.30 | 24.70 | % | 0.67 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 38.00 | 22.10 | 25.30 | 23.70 | 18.83 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 39.00 | 21.10 | 24.30 | 22.70 | % | 0.58 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 40.00 | 20.10 | 22.70 | 21.40 | 14.30 | 0.00 | 0.00% | 0.53 | 0 | 39 | 2.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:07 PM EST |
| 41.00 | 19.10 | 22.30 | 20.70 | % | 0.50 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 42.00 | 18.10 | 21.30 | 19.70 | 7.49 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 43.00 | 17.10 | 20.30 | 18.70 | 6.38 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:07 PM EST |
| 44.00 | 16.10 | 19.10 | 17.60 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 30 | 2.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 15.10 | 17.70 | 16.40 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 59 | 2.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:07 PM EST |
| 46.00 | 14.10 | 17.00 | 15.55 | 11.80 | 0.00 | 0.00% | 0.34 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 47.00 | 13.10 | 15.50 | 14.30 | 15.42 | 0.00 | 0.00% | 0.30 | 0 | 534 | 1.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 48.00 | 13.00 | 14.50 | 13.75 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 509 | 1.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 49.00 | 11.10 | 14.00 | 12.55 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 275 | 1.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 11.30 | 12.10 | 11.70 | 12.15 | -0.30 | -2.41% | 0.23 | 1 | 367 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 51.00 | 9.10 | 12.30 | 10.70 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 52.00 | 8.10 | 11.40 | 9.75 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 53.00 | 7.10 | 10.20 | 8.65 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 131 | 1.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 54.00 | 6.20 | 9.40 | 7.80 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.52 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 6.40 | 7.20 | 6.80 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 720 | 0.93 | 0.95 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 56.00 | 5.50 | 6.30 | 5.90 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.87 | 0.92 | 0.04 | -0.04 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 57.00 | 4.60 | 4.90 | 4.75 | 3.90 | -2.10 | -35.00% | 0.08 | 2 | 97 | 0.54 | 0.87 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 58.00 | 3.70 | 4.00 | 3.85 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.50 | 0.82 | 0.07 | -0.06 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 59.00 | 2.95 | 3.20 | 3.08 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 360 | 0.49 | 0.74 | 0.08 | -0.08 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.25 | -0.55 | -19.65% | 0.04 | 71 | 1,018 | 0.46 | 0.65 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 61.00 | 1.55 | 1.80 | 1.68 | 1.65 | -0.30 | -15.39% | 0.03 | 3 | 20 | 0.44 | 0.55 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 62.00 | 1.10 | 1.30 | 1.20 | 1.13 | -0.62 | -35.43% | 0.02 | 1 | 44 | 0.44 | 0.44 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 63.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.40 | -32.00% | 0.01 | 18 | 16 | 0.44 | 0.34 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 64.00 | 0.45 | 0.70 | 0.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.45 | 0.25 | 0.09 | -0.08 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 65.00 | 0.30 | 1.40 | 0.85 | 0.35 | -0.75 | -68.19% | 0.01 | 3 | 143 | 0.44 | 0.19 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 66.00 | 0.20 | 0.35 | 0.28 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.13 | 0.06 | -0.06 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 67.00 | 0.10 | 0.30 | 0.20 | 0.20 | -1.25 | -86.21% | 0.00 | 4 | 7 | 0.48 | 0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 68.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.06 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.02 | -0.02 | 2/13/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.02 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 71.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.20 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | -0.01 | 0.02 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.56 | -0.05 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 56.00 | 0.15 | 0.25 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.51 | -0.08 | 0.04 | -0.04 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 57.00 | 0.20 | 0.40 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.49 | -0.13 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 58.00 | 0.35 | 0.55 | 0.45 | 0.46 | +0.24 | +109.10% | 0.01 | 6 | 4 | 0.48 | -0.18 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 59.00 | 0.55 | 0.75 | 0.65 | 0.64 | +0.34 | +113.34% | 0.01 | 86 | 126 | 0.46 | -0.26 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 1.33 | +0.28 | +26.67% | 0.02 | 1 | 183 | 0.44 | -0.35 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 61.00 | 1.20 | 1.45 | 1.33 | 1.22 | -0.28 | -18.67% | 0.02 | 2 | 67 | 0.44 | -0.45 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 62.00 | 1.70 | 1.95 | 1.83 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.43 | -0.56 | 0.11 | -0.10 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 63.00 | 2.35 | 2.60 | 2.48 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 382 | 0.43 | -0.66 | 0.10 | -0.09 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 64.00 | 3.10 | 3.30 | 3.20 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.43 | -0.75 | 0.09 | -0.08 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 65.00 | 3.90 | 4.20 | 4.05 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.45 | -0.81 | 0.07 | -0.07 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 66.00 | 4.70 | 5.10 | 4.90 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.44 | -0.87 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 67.00 | 5.40 | 6.00 | 5.70 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.58 | -0.91 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 68.00 | 5.80 | 8.30 | 7.05 | % | 0.10 | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.04 | 2/13/2026 4:00:07 PM EST | |||
| 69.00 | 6.50 | 9.80 | 8.15 | % | 0.12 | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.02 | 2/13/2026 4:00:07 PM EST | |||
| 70.00 | 7.20 | 10.70 | 8.95 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 68 | 1.46 | -0.98 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 71.00 | 8.20 | 11.70 | 9.95 | % | 0.14 | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 71.50 | 8.30 | 12.20 | 10.25 | % | 0.14 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 72.00 | 9.30 | 12.70 | 11.00 | % | 0.15 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 75.00 | 12.70 | 15.70 | 14.20 | 12.60 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.82 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 80.00 | 17.20 | 20.70 | 18.95 | 17.50 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.13 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 85.00 | 21.70 | 25.70 | 23.70 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 90.00 | 26.70 | 30.70 | 28.70 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |