Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $47.31 as of 1/9/2026 3:20:10 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 | 20.30 | 24.20 | 22.25 | % | 0.89 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 30.00 | 15.30 | 19.20 | 17.25 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 10.50 | 14.30 | 12.40 | % | 0.35 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 9.50 | 13.30 | 11.40 | % | 0.32 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 8.50 | 12.40 | 10.45 | % | 0.28 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 7.50 | 11.50 | 9.50 | % | 0.25 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 6.70 | 10.60 | 8.65 | % | 0.22 | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 5.80 | 9.70 | 7.75 | % | 0.19 | 0 | 0 | 0.86 | 0.87 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 4.90 | 8.90 | 6.90 | % | 0.17 | 0 | 0 | 0.82 | 0.84 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 4.20 | 8.00 | 6.10 | % | 0.15 | 0 | 0 | 0.78 | 0.80 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 3.40 | 7.40 | 5.40 | % | 0.13 | 0 | 0 | 0.77 | 0.76 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 4.30 | 4.90 | 4.60 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 3.60 | 4.20 | 3.90 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 2.45 | 3.00 | 2.73 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 2.00 | 2.60 | 2.30 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 1.60 | 2.20 | 1.90 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 1.30 | 1.85 | 1.58 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 51.00 | 1.05 | 1.55 | 1.30 | % | 0.03 | 0 | 0 | 0.39 | 0.31 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 52.00 | 0.25 | 1.30 | 0.78 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 53.00 | 0.65 | 1.70 | 1.18 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 55.00 | 0.10 | 2.70 | 1.40 | % | 0.03 | 0 | 0 | 0.52 | 0.16 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 56.00 | 0.35 | 1.70 | 1.03 | % | 0.02 | 0 | 0 | 0.51 | 0.13 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 58.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.85 | 0.08 | 0.02 | -0.01 | 1/9/2026 3:59:48 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.69 | -0.07 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 0.40 | 1.10 | 0.75 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 0.10 | 1.45 | 0.78 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 0.90 | 1.85 | 1.38 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 1.15 | 1.65 | 1.40 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 1.45 | 2.00 | 1.73 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 1.80 | 2.40 | 2.10 | % | 0.05 | 0 | 0 | 0.39 | -0.40 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 2.25 | 2.85 | 2.55 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 2.80 | 3.40 | 3.10 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.38 | -0.58 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 4.10 | 4.70 | 4.40 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.06 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 51.00 | 4.80 | 5.40 | 5.10 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.05 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 52.00 | 3.70 | 6.10 | 4.90 | % | 0.09 | 0 | 0 | 0.45 | -0.73 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 53.00 | 4.60 | 8.60 | 6.60 | % | 0.12 | 0 | 0 | 0.71 | -0.77 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 54.00 | 5.40 | 9.50 | 7.45 | % | 0.14 | 0 | 0 | 0.74 | -0.81 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 55.00 | 6.30 | 10.30 | 8.30 | % | 0.15 | 0 | 0 | 0.75 | -0.84 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 56.00 | 7.20 | 11.30 | 9.25 | % | 0.17 | 0 | 0 | 0.79 | -0.87 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 57.00 | 8.20 | 12.20 | 10.20 | % | 0.18 | 0 | 0 | 0.81 | -0.90 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 58.00 | 9.60 | 13.10 | 11.35 | % | 0.20 | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST |