Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $55.98 as of 2/5/2026 9:31:06 AM 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 | 34.30 | 38.40 | 36.35 | 19.00 | 0.00 | 0.00% | 1.82 | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/4/2026 3:59:47 PM EST |
| 25.00 | 29.40 | 33.40 | 31.40 | 14.40 | 0.00 | 0.00% | 1.26 | 0 | 62 | 2.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 3:59:47 PM EST |
| 26.00 | 28.40 | 32.50 | 30.45 | 15.70 | 0.00 | 0.00% | 1.17 | 0 | 35 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/4/2026 3:59:47 PM EST |
| 27.00 | 27.30 | 31.40 | 29.35 | 27.09 | 0.00 | 0.00% | 1.09 | 0 | 53 | 2.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:47 PM EST |
| 28.00 | 26.30 | 30.50 | 28.40 | 13.10 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/4/2026 3:59:47 PM EST |
| 29.00 | 25.40 | 29.50 | 27.45 | 10.20 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 3:59:47 PM EST |
| 30.00 | 24.40 | 28.40 | 26.40 | 12.00 | 0.00 | 0.00% | 0.88 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/4/2026 3:59:47 PM EST |
| 31.00 | 23.40 | 27.50 | 25.45 | 7.18 | 0.00 | 0.00% | 0.82 | 0 | 89 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/4/2026 3:59:47 PM EST |
| 32.00 | 22.40 | 26.60 | 24.50 | 8.10 | 0.00 | 0.00% | 0.77 | 0 | 50 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:47 PM EST |
| 33.00 | 21.40 | 25.80 | 23.60 | 9.72 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/4/2026 3:59:47 PM EST |
| 34.00 | 20.40 | 24.80 | 22.60 | 22.17 | 0.00 | 0.00% | 0.66 | 0 | 90 | 1.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:47 PM EST |
| 35.00 | 19.50 | 23.50 | 21.50 | 14.28 | 0.00 | 0.00% | 0.61 | 0 | 98 | 1.54 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:47 PM EST |
| 36.00 | 19.10 | 22.50 | 20.80 | 10.10 | 0.00 | 0.00% | 0.58 | 0 | 100 | 1.32 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 2/4/2026 3:59:47 PM EST |
| 37.00 | 17.80 | 22.00 | 19.90 | 17.42 | 0.00 | 0.00% | 0.54 | 0 | 498 | 1.41 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:47 PM EST |
| 38.00 | 16.50 | 20.50 | 18.50 | 19.00 | 0.00 | 0.00% | 0.49 | 0 | 623 | 1.32 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:47 PM EST |
| 39.00 | 15.50 | 19.60 | 17.55 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 55 | 1.29 | 0.98 | 0.00 | -0.01 | 12/1/2025 | 2/4/2026 3:59:47 PM EST |
| 40.00 | 16.20 | 16.80 | 16.50 | 17.40 | 0.00 | 0.00% | 0.41 | 0 | 168 | 0.70 | 0.97 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 41.00 | 15.30 | 16.00 | 15.65 | 15.25 | 0.00 | 0.00% | 0.38 | 0 | 96 | 0.73 | 0.96 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 42.00 | 12.60 | 16.60 | 14.60 | 7.73 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.08 | 0.96 | 0.01 | -0.02 | 1/16/2026 | 2/4/2026 3:59:47 PM EST |
| 43.00 | 13.30 | 14.20 | 13.75 | 6.93 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.70 | 0.95 | 0.01 | -0.02 | 1/16/2026 | 2/4/2026 3:59:47 PM EST |
| 44.00 | 12.40 | 13.00 | 12.70 | 12.44 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.46 | 0.93 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 45.00 | 11.50 | 12.10 | 11.80 | 11.36 | 0.00 | 0.00% | 0.26 | 0 | 1,766 | 0.48 | 0.92 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 46.00 | 10.60 | 11.10 | 10.85 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.46 | 0.90 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 47.00 | 9.70 | 10.00 | 9.85 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.43 | 0.88 | 0.02 | -0.03 | 1/23/2026 | 2/4/2026 3:59:47 PM EST |
| 48.00 | 8.80 | 9.10 | 8.95 | 7.49 | 0.00 | 0.00% | 0.19 | 0 | 142 | 0.43 | 0.86 | 0.02 | -0.03 | 1/26/2026 | 2/4/2026 3:59:47 PM EST |
| 49.00 | 8.00 | 8.30 | 8.15 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.43 | 0.83 | 0.03 | -0.03 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 50.00 | 7.30 | 7.70 | 7.50 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 2,110 | 0.45 | 0.81 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 55.00 | 3.80 | 4.20 | 4.00 | 3.84 | 0.00 | 0.00% | 0.07 | 0 | 1,485 | 0.42 | 0.60 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 60.00 | 1.80 | 2.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 599 | 0.43 | 0.37 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 65.00 | 0.70 | 1.00 | 0.85 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.43 | 0.20 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.10 | 0.02 | -0.02 | 1/29/2026 | 2/4/2026 3:59:47 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 2/4/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:47 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 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/4/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/4/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/4/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 683 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/4/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 2/4/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.71 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 2/4/2026 3:59:47 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.61 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.66 | -0.02 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.57 | -0.03 | 0.01 | -0.02 | 1/28/2026 | 2/4/2026 3:59:47 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.53 | -0.04 | 0.01 | -0.02 | 12/15/2025 | 2/4/2026 3:59:47 PM EST |
| 42.00 | 0.10 | 0.35 | 0.23 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | -0.04 | 0.01 | -0.02 | 12/22/2025 | 2/4/2026 3:59:47 PM EST |
| 43.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.05 | 0.01 | -0.02 | 1/27/2026 | 2/4/2026 3:59:47 PM EST |
| 44.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.07 | 0.01 | -0.02 | 1/27/2026 | 2/4/2026 3:59:47 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.49 | -0.08 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 46.00 | 0.35 | 0.55 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.48 | -0.10 | 0.02 | -0.03 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 47.00 | 0.45 | 0.70 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.48 | -0.12 | 0.02 | -0.03 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 48.00 | 0.55 | 0.85 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | -0.14 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 49.00 | 0.70 | 0.95 | 0.83 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.45 | -0.17 | 0.03 | -0.03 | 1/26/2026 | 2/4/2026 3:59:47 PM EST |
| 50.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.45 | -0.19 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 55.00 | 2.55 | 2.85 | 2.70 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 372 | 0.44 | -0.40 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 60.00 | 5.30 | 5.70 | 5.50 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.43 | -0.63 | 0.05 | -0.04 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 65.00 | 9.20 | 10.00 | 9.60 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | -0.80 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 70.00 | 13.70 | 14.40 | 14.05 | % | 0.20 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 2/4/2026 3:59:47 PM EST | |||
| 75.00 | 17.30 | 21.00 | 19.15 | % | 0.26 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 2/4/2026 3:59:47 PM EST | |||
| 80.00 | 22.60 | 26.50 | 24.55 | % | 0.31 | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 2/4/2026 3:59:47 PM EST |