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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.80 | 9.10 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 5.10 | 5.30 | % | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 4.20 | 4.40 | % | 0 | 0 | 0.46 | 0.83 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 3.40 | 3.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.77 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 2.70 | 2.85 | % | 0 | 0 | 0.42 | 0.69 | 0.08 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 2.05 | 2.20 | 2.35 | -0.35 | -12.97% | 111 | 231 | 0.41 | 0.60 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.55 | 1.65 | % | 0 | 0 | 0.40 | 0.51 | 0.10 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 1.10 | 1.25 | % | 0 | 0 | 0.40 | 0.42 | 0.09 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 31.00 | 0.80 | 0.90 | 1.10 | -1.25 | -53.20% | 3 | 4 | 0.39 | 0.33 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.55 | 0.65 | 0.62 | -1.18 | -65.56% | 1 | 31 | 0.39 | 0.25 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.35 | 0.45 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.19 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.25 | 0.35 | 0.31 | -0.10 | -24.39% | 1 | 17 | 0.40 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.10 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.10 | 0.20 | 0.58 | 0.00 | 0.00% | 0 | 202 | 0.41 | 0.08 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.41 | 0.06 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.20 | 0.30 | % | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.35 | 0.45 | % | 0 | 0 | 0.42 | -0.17 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.55 | 0.65 | % | 0 | 0 | 0.41 | -0.23 | 0.07 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.85 | 1.45 | % | 0 | 0 | 0.49 | -0.31 | 0.08 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 1.20 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.40 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.49 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.30 | 2.60 | 2.25 | +0.50 | +28.58% | 3 | 19 | 0.43 | -0.58 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.95 | 3.10 | 2.32 | 0.00 | 0.00% | 0 | 903 | 0.40 | -0.67 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 3.70 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.75 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 4.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.81 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.86 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 6.30 | 6.50 | % | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 36.00 | 7.20 | 9.40 | % | 0 | 0 | 1.10 | -0.92 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 8.20 | 8.40 | % | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 9.10 | 9.90 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 10.10 | 12.50 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 11.10 | 13.50 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 12.10 | 14.30 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 16.10 | 16.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |