Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $24.34 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.10 | 11.30 | 11.20 | % | 26 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST | |
| 15.00 | 10.10 | 10.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 16.00 | 9.10 | 9.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 17.00 | 8.10 | 8.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 18.00 | 6.60 | 7.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.99 | 0.01 | 0.00 | 11/7/2024 | 2/4/2025 3:59:47 PM EST |
| 19.00 | 6.20 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 227 | 0.53 | 0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 5.20 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 141 | 0.39 | 0.95 | 0.03 | -0.01 | 1/7/2025 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 4.30 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.44 | 0.91 | 0.04 | -0.01 | 10/16/2024 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 3.40 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 330 | 0.40 | 0.86 | 0.07 | -0.01 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 23.00 | 2.55 | 2.70 | 2.41 | 0.00 | 0.00% | 0 | 120 | 0.36 | 0.79 | 0.09 | -0.01 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 1.85 | 1.95 | 1.85 | -0.01 | -0.54% | 1 | 536 | 0.35 | 0.68 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 792 | 1,575 | 0.34 | 0.55 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | -0.01 | -1.17% | 669 | 4,005 | 0.34 | 0.42 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 0.50 | 0.60 | 0.50 | -0.10 | -16.67% | 2 | 1,585 | 0.34 | 0.30 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | +0.01 | +3.45% | 13 | 442 | 0.33 | 0.21 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 321 | 0.34 | 0.14 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 1 | 549 | 0.33 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 320 | 0.36 | 0.06 | 0.04 | 0.00 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.47 | 0.02 | 0.01 | 0.00 | 10/10/2024 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.01 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | -0.02 | 0.02 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.05 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 819 | 0.40 | -0.09 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 411 | 0.38 | -0.14 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 23.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,292 | 0.35 | -0.21 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 0.60 | 0.75 | 0.69 | -0.26 | -27.37% | 2 | 1,926 | 0.34 | -0.32 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 13 | 865 | 0.33 | -0.45 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 1.55 | 1.70 | 1.60 | +0.10 | +6.67% | 176 | 126 | 0.32 | -0.58 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 2.20 | 2.35 | 4.90 | 0.00 | 0.00% | 0 | 309 | 0.32 | -0.70 | 0.12 | -0.01 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 3.00 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.79 | 0.10 | -0.01 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 3.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.86 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 4.80 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.91 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 5.80 | 6.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.94 | 0.04 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 6.80 | 7.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 33.00 | 7.80 | 8.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 11/6/2024 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 8.80 | 9.00 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 9.80 | 10.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 14.80 | 15.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |