Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $30.33 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 15.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 14.10 | 14.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 13.00 | 13.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 11.10 | 12.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 10.10 | 11.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 9.10 | 12.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 8.00 | 11.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 7.50 | 8.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 7.30 | 7.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 6.30 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 27 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 5.30 | 6.70 | 5.40 | +3.24 | +150.00% | 1 | 2 | 1.50 | 1.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 4.80 | 5.00 | % | 0 | 0 | 0.69 | 0.95 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 4.30 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.93 | 0.06 | -0.01 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 2.45 | 5.00 | % | 0 | 0 | 0.87 | 0.91 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 3.00 | 4.40 | % | 0 | 0 | 0.80 | 0.85 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 2.95 | 3.60 | % | 0 | 0 | 0.53 | 0.83 | 0.09 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 2.45 | 2.70 | 1.10 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.77 | 0.10 | -0.02 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 1.45 | 3.50 | % | 0 | 0 | 0.75 | 0.72 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 1.75 | 1.90 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.67 | 0.12 | -0.03 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 1.40 | 1.55 | % | 0 | 0 | 0.43 | 0.61 | 0.13 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 1.10 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.54 | 0.14 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 0.80 | 1.00 | % | 0 | 0 | 0.40 | 0.47 | 0.14 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.60 | 0.75 | % | 0 | 0 | 0.39 | 0.40 | 0.14 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 31.50 | 0.40 | 0.55 | % | 0 | 0 | 0.37 | 0.33 | 0.13 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.39 | 0.26 | 0.12 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.20 | 1.00 | % | 0 | 0 | 0.55 | 0.21 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.17 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 1.05 | % | 0 | 0 | 0.66 | 0.12 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.10 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 2.20 | % | 0 | 0 | 1.41 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 36.50 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | -0.05 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | -0.07 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.50 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | -0.09 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.15 | 0.25 | % | 0 | 0 | 0.45 | -0.15 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | -0.17 | 0.09 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.30 | 0.45 | % | 0 | 0 | 0.44 | -0.23 | 0.10 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 28.50 | 0.40 | 0.55 | % | 0 | 0 | 0.42 | -0.28 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.55 | 0.65 | % | 0 | 0 | 0.40 | -0.33 | 0.12 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 29.50 | 0.70 | 0.85 | % | 0 | 0 | 0.40 | -0.39 | 0.13 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.46 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 1.15 | 1.35 | % | 0 | 0 | 0.39 | -0.53 | 0.14 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 1.45 | 1.60 | % | 0 | 0 | 0.37 | -0.60 | 0.14 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 31.50 | 1.75 | 1.90 | % | 0 | 0 | 0.35 | -0.67 | 0.13 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 2.15 | 2.30 | % | 0 | 0 | 0.35 | -0.74 | 0.12 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 2.50 | 2.70 | % | 0 | 0 | 0.34 | -0.79 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 2.95 | 4.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.83 | 0.09 | -0.02 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 2.75 | 3.90 | % | 0 | 0 | 0.56 | -0.88 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 3.80 | 5.40 | % | 0 | 0 | 0.50 | -0.90 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.50 | 4.30 | 5.00 | % | 0 | 0 | 0.54 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 3.80 | 5.00 | % | 0 | 0 | 0.50 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.50 | 5.30 | 5.50 | % | 0 | 0 | 0.53 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 5.80 | 6.00 | % | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 36.50 | 6.30 | 6.50 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 6.10 | 7.10 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 7.40 | 8.80 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 7.90 | 9.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 9.50 | 10.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 13.60 | 16.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |