Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $61.14 as of 5/8/2026 3:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.70 | 29.00 | 27.35 | % | 0.78 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 40.00 | 20.50 | 24.00 | 22.25 | % | 0.56 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 41.00 | 19.50 | 22.30 | 20.90 | % | 0.51 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 42.00 | 18.50 | 22.00 | 20.25 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 43.00 | 17.50 | 21.00 | 19.25 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 44.00 | 16.60 | 20.10 | 18.35 | % | 0.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 45.00 | 15.60 | 18.70 | 17.15 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 46.00 | 14.60 | 17.90 | 16.25 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 47.00 | 13.00 | 17.10 | 15.05 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.01 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 48.00 | 12.10 | 16.10 | 14.10 | % | 0.29 | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 49.00 | 11.10 | 15.10 | 13.10 | % | 0.27 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 50.00 | 10.30 | 14.20 | 12.25 | % | 0.24 | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 51.00 | 9.20 | 13.20 | 11.20 | % | 0.22 | 0 | 0 | 1.45 | 0.95 | 0.02 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 52.00 | 8.30 | 12.00 | 10.15 | % | 0.20 | 0 | 0 | 1.30 | 0.94 | 0.02 | -0.03 | 5/8/2026 4:00:10 PM EST | |||
| 53.00 | 7.40 | 10.60 | 9.00 | % | 0.17 | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 54.00 | 6.50 | 9.90 | 8.20 | % | 0.15 | 0 | 0 | 1.11 | 0.87 | 0.03 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 55.00 | 5.70 | 9.60 | 7.65 | % | 0.14 | 0 | 0 | 1.21 | 0.84 | 0.03 | -0.06 | 5/8/2026 4:00:10 PM EST | |||
| 56.00 | 4.80 | 8.50 | 6.65 | % | 0.12 | 0 | 0 | 1.09 | 0.82 | 0.04 | -0.06 | 5/8/2026 4:00:10 PM EST | |||
| 57.00 | 4.00 | 7.90 | 5.95 | % | 0.10 | 0 | 0 | 1.10 | 0.77 | 0.04 | -0.07 | 5/8/2026 4:00:10 PM EST | |||
| 58.00 | 3.10 | 6.10 | 4.60 | % | 0.08 | 0 | 0 | 0.82 | 0.73 | 0.05 | -0.08 | 5/8/2026 4:00:10 PM EST | |||
| 59.00 | 2.55 | 6.30 | 4.43 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.00 | 0.68 | 0.05 | -0.09 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 60.00 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.58 | 0.63 | 0.05 | -0.09 | 5/8/2026 4:00:10 PM EST | |||
| 61.00 | 3.10 | 3.40 | 3.25 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.57 | 0.06 | -0.09 | 4/21/2026 | 5/8/2026 4:00:10 PM EST |
| 62.00 | 2.55 | 2.85 | 2.70 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | 0.52 | 0.06 | -0.09 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 63.00 | 2.10 | 2.35 | 2.23 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.46 | 0.06 | -0.09 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 64.00 | 1.70 | 1.95 | 1.83 | 1.53 | -0.70 | -31.39% | 0.03 | 1 | 2 | 0.56 | 0.40 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 65.00 | 1.35 | 1.60 | 1.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.35 | 0.05 | -0.09 | 4/30/2026 | 5/8/2026 4:00:10 PM EST |
| 66.00 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.54 | 0.30 | 0.05 | -0.08 | 5/8/2026 4:00:10 PM EST | |||
| 67.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.47 | 0.26 | 0.05 | -0.08 | 5/8/2026 4:00:10 PM EST | |||
| 68.00 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.22 | 0.04 | -0.07 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 2.05 | 1.03 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.17 | 0.04 | -0.06 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.16 | 0.14 | 0.03 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 71.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.84 | 0.12 | 0.03 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 72.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.10 | 0.10 | 0.02 | -0.04 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.08 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.02 | -0.03 | 5/8/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.02 | -0.03 | 5/8/2026 4:00:10 PM EST | |||
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.01 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 78.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/8/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.04 | 0.01 | -0.02 | 4/24/2026 | 5/8/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.05 | 0.02 | -0.02 | 4/24/2026 | 5/8/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 2.45 | 1.23 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | -0.06 | 0.02 | -0.03 | 5/1/2026 | 5/8/2026 4:00:10 PM EST |
| 53.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.11 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 54.00 | 0.45 | 0.90 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.13 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 55.00 | 0.25 | 1.15 | 0.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | -0.16 | 0.03 | -0.06 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.18 | 0.04 | -0.06 | 4/29/2026 | 5/8/2026 4:00:10 PM EST |
| 57.00 | 0.85 | 1.15 | 1.00 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.23 | 0.04 | -0.07 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 58.00 | 1.10 | 1.40 | 1.25 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.27 | 0.05 | -0.08 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 59.00 | 1.35 | 1.65 | 1.50 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.32 | 0.05 | -0.09 | 4/29/2026 | 5/8/2026 4:00:10 PM EST |
| 60.00 | 1.70 | 2.00 | 1.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.37 | 0.05 | -0.09 | 4/22/2026 | 5/8/2026 4:00:10 PM EST |
| 61.00 | 2.10 | 2.40 | 2.25 | 2.27 | +0.12 | +5.59% | 0.04 | 2 | 6 | 0.56 | -0.43 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 62.00 | 2.55 | 2.90 | 2.73 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.48 | 0.06 | -0.09 | 4/22/2026 | 5/8/2026 4:00:10 PM EST |
| 63.00 | 3.10 | 3.40 | 3.25 | % | 0.05 | 0 | 0 | 0.56 | -0.54 | 0.06 | -0.09 | 5/8/2026 4:00:10 PM EST | |||
| 64.00 | 3.70 | 4.00 | 3.85 | % | 0.06 | 0 | 0 | 0.55 | -0.60 | 0.06 | -0.09 | 5/8/2026 4:00:10 PM EST | |||
| 65.00 | 4.30 | 4.80 | 4.55 | % | 0.07 | 0 | 0 | 0.56 | -0.65 | 0.05 | -0.09 | 5/8/2026 4:00:10 PM EST | |||
| 66.00 | 3.20 | 6.90 | 5.05 | % | 0.08 | 0 | 0 | 0.93 | -0.70 | 0.05 | -0.08 | 5/8/2026 4:00:10 PM EST | |||
| 67.00 | 4.80 | 7.90 | 6.35 | % | 0.09 | 0 | 0 | 1.00 | -0.74 | 0.05 | -0.08 | 5/8/2026 4:00:10 PM EST | |||
| 68.00 | 4.90 | 8.90 | 6.90 | % | 0.10 | 0 | 0 | 1.07 | -0.78 | 0.04 | -0.07 | 5/8/2026 4:00:10 PM EST | |||
| 69.00 | 5.70 | 9.70 | 7.70 | % | 0.11 | 0 | 0 | 1.09 | -0.83 | 0.04 | -0.06 | 5/8/2026 4:00:10 PM EST | |||
| 70.00 | 7.10 | 10.60 | 8.85 | % | 0.13 | 0 | 0 | 1.13 | -0.86 | 0.03 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 71.00 | 7.50 | 11.50 | 9.50 | % | 0.13 | 0 | 0 | 1.16 | -0.88 | 0.03 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 72.00 | 8.50 | 12.40 | 10.45 | % | 0.15 | 0 | 0 | 1.19 | -0.91 | 0.02 | -0.04 | 5/8/2026 4:00:10 PM EST | |||
| 73.00 | 9.40 | 13.40 | 11.40 | % | 0.16 | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.04 | 5/8/2026 4:00:10 PM EST | |||
| 74.00 | 10.30 | 14.00 | 12.15 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -0.93 | 0.02 | -0.03 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 75.00 | 11.30 | 15.30 | 13.30 | % | 0.18 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.03 | 5/8/2026 4:00:10 PM EST | |||
| 76.00 | 12.30 | 15.90 | 14.10 | % | 0.19 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 77.00 | 13.20 | 17.20 | 15.20 | % | 0.20 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 78.00 | 14.20 | 18.20 | 16.20 | % | 0.21 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 79.00 | 15.10 | 19.20 | 17.15 | % | 0.22 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 80.00 | 16.10 | 20.20 | 18.15 | % | 0.23 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 81.00 | 17.20 | 21.20 | 19.20 | % | 0.24 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:10 PM EST |