Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $28.78 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 14.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 10.70 | 11.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 9.70 | 10.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 8.70 | 9.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.50 | 8.10 | 9.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 7.50 | 8.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 7.00 | 8.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 5.40 | 7.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 6.20 | 7.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 4.00 | 6.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.50 | 3.40 | 5.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 4.50 | 5.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.50 | 4.10 | 5.30 | 4.52 | % | 3 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 25.00 | 3.80 | 4.00 | 9.26 | 0.00 | 0.00% | 0 | 62 | 0.95 | 0.99 | 0.02 | -0.01 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 2.60 | 3.30 | % | 0 | 0 | 0.86 | 0.95 | 0.06 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 1.60 | 2.45 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.85 | 0.12 | -0.03 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 1.05 | 1.30 | % | 0 | 0 | 0.45 | 0.69 | 0.20 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 0.40 | 0.60 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.47 | 0.24 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.20 | 0.25 | 0.25 | -0.40 | -61.54% | 90 | 759 | 0.40 | 0.25 | 0.20 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.05 | 0.15 | 2.14 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.11 | 0.12 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2,097 | 0.56 | 0.04 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 3,223 | 1.07 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.75 | 0.67 | 0.00 | 0.00% | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.95 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 1.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.45 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.05 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.10 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.05 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 1.54 | -0.01 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | -0.05 | 0.06 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.15 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.35 | 0.30 | +0.18 | +150.00% | 131 | 32 | 0.31 | -0.31 | 0.20 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | +0.37 | +112.13% | 42 | 19 | 0.38 | -0.53 | 0.24 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.30 | 1.50 | 0.88 | +0.13 | +17.34% | 1 | 64 | 0.39 | -0.75 | 0.20 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.89 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.90 | 3.30 | 2.27 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.96 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 3.80 | 5.30 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.99 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 4.80 | 5.60 | 4.24 | 0.00 | 0.00% | 0 | 7 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 5.80 | 7.20 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 6.70 | 8.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 8.00 | 9.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 8.70 | 10.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 10.00 | 11.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 11.00 | 12.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 11.70 | 13.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 12.70 | 14.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 43.00 | 13.90 | 15.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 14.70 | 16.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 15.70 | 17.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 46.00 | 16.70 | 18.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 17.90 | 19.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 18.80 | 20.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 19.80 | 21.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 20.70 | 22.10 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |