Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $59.17 as of 5/20/2026 4:45:43 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 | 26.30 | 30.00 | 28.15 | % | 0.80 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 40.00 | 21.30 | 25.00 | 23.15 | % | 0.58 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 44.00 | 17.30 | 20.80 | 19.05 | % | 0.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 45.00 | 16.30 | 19.60 | 17.95 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 46.00 | 15.30 | 19.00 | 17.15 | % | 0.37 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 47.00 | 14.30 | 17.80 | 16.05 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 48.00 | 13.40 | 16.60 | 15.00 | % | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 49.00 | 12.40 | 15.60 | 14.00 | 14.00 | % | 0.29 | 1 | 0 | 1.79 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:10 PM EST | |
| 50.00 | 11.40 | 14.80 | 13.10 | 13.10 | +0.95 | +7.82% | 0.26 | 1 | 1 | 1.77 | 0.97 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 51.00 | 10.40 | 13.10 | 11.75 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 52.00 | 9.50 | 13.00 | 11.25 | % | 0.22 | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 53.00 | 8.50 | 11.90 | 10.20 | % | 0.19 | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 54.00 | 8.30 | 9.90 | 9.10 | 8.60 | % | 0.17 | 79 | 0 | 0.84 | 0.92 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:10 PM EST | |
| 55.00 | 6.90 | 9.50 | 8.20 | % | 0.15 | 0 | 0 | 1.18 | 0.88 | 0.03 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 56.00 | 6.00 | 8.60 | 7.30 | % | 0.13 | 0 | 0 | 1.12 | 0.86 | 0.03 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 57.00 | 5.20 | 7.60 | 6.40 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.03 | 0.82 | 0.04 | -0.11 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 58.00 | 4.30 | 6.90 | 5.60 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.02 | 0.80 | 0.04 | -0.11 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 59.00 | 4.30 | 5.60 | 4.95 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.58 | 0.76 | 0.05 | -0.11 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 60.00 | 3.70 | 4.60 | 4.15 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | 0.71 | 0.05 | -0.12 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 61.00 | 3.10 | 3.80 | 3.45 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | 0.66 | 0.06 | -0.13 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 62.00 | 2.80 | 3.20 | 3.00 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.61 | 0.59 | 0.06 | -0.13 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 2.20 | 2.75 | 2.48 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.53 | 0.07 | -0.13 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 64.00 | 1.75 | 2.20 | 1.98 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.46 | 0.07 | -0.13 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 65.00 | 1.40 | 1.90 | 1.65 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.39 | 0.07 | -0.12 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 1.10 | 1.55 | 1.33 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.62 | 0.33 | 0.06 | -0.12 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 67.00 | 0.85 | 2.65 | 1.75 | 0.95 | +0.36 | +61.02% | 0.03 | 35 | 2 | 0.83 | 0.28 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 0.70 | 2.95 | 1.83 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | 0.23 | 0.05 | -0.10 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 69.00 | 0.20 | 0.90 | 0.55 | 0.55 | % | 0.01 | 1 | 0 | 0.57 | 0.21 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:10 PM EST | |
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.34 | 0.14 | 0.04 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 71.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.32 | 0.11 | 0.03 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.39 | 0.09 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 73.00 | 0.00 | 2.40 | 1.20 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.07 | 0.02 | -0.04 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 1.90 | 0.95 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.05 | 0.02 | -0.04 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.04 | 0.01 | -0.03 | 4/22/2026 | 5/20/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.46 | 0.03 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 78.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.59 | 0.02 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 1.90 | 0.95 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 7 | 1.02 | -0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | -0.03 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.04 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | -0.05 | 0.02 | -0.04 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.44 | -0.20 | -31.25% | 0.01 | 4 | 4 | 1.09 | -0.08 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 1.10 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.79 | -0.12 | 0.03 | -0.08 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 56.00 | 0.10 | 1.45 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | -0.14 | 0.03 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 57.00 | 0.20 | 0.75 | 0.48 | 0.60 | % | 0.01 | 1 | 0 | 0.62 | -0.18 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:10 PM EST | |
| 58.00 | 0.60 | 1.00 | 0.80 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.20 | 0.04 | -0.11 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 59.00 | 0.75 | 3.00 | 1.88 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.24 | 0.05 | -0.11 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 60.00 | 1.00 | 1.60 | 1.30 | % | 0.02 | 0 | 0 | 0.67 | -0.29 | 0.05 | -0.12 | 5/20/2026 4:00:10 PM EST | |||
| 61.00 | 1.25 | 1.90 | 1.58 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | -0.34 | 0.06 | -0.13 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 62.00 | 1.60 | 2.30 | 1.95 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.63 | -0.41 | 0.06 | -0.13 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 2.05 | 2.80 | 2.43 | % | 0.04 | 0 | 0 | 0.63 | -0.47 | 0.07 | -0.13 | 5/20/2026 4:00:10 PM EST | |||
| 64.00 | 2.55 | 3.10 | 2.83 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.54 | 0.07 | -0.13 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 65.00 | 3.00 | 3.90 | 3.45 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | -0.61 | 0.07 | -0.12 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 3.70 | 4.80 | 4.25 | % | 0.06 | 0 | 0 | 0.63 | -0.67 | 0.06 | -0.12 | 5/20/2026 4:00:10 PM EST | |||
| 67.00 | 3.60 | 5.50 | 4.55 | % | 0.07 | 0 | 0 | 0.77 | -0.72 | 0.06 | -0.11 | 5/20/2026 4:00:10 PM EST | |||
| 68.00 | 4.70 | 7.00 | 5.85 | % | 0.09 | 0 | 0 | 0.99 | -0.77 | 0.05 | -0.10 | 5/20/2026 4:00:10 PM EST | |||
| 69.00 | 5.50 | 7.90 | 6.70 | % | 0.10 | 0 | 0 | 1.04 | -0.79 | 0.04 | -0.10 | 5/20/2026 4:00:10 PM EST | |||
| 70.00 | 6.50 | 8.90 | 7.70 | % | 0.11 | 0 | 0 | 1.11 | -0.86 | 0.04 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 71.00 | 7.10 | 9.80 | 8.45 | % | 0.12 | 0 | 0 | 1.15 | -0.89 | 0.03 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 8.00 | 10.70 | 9.35 | % | 0.13 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 73.00 | 9.00 | 11.70 | 10.35 | % | 0.14 | 0 | 0 | 1.25 | -0.93 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 74.00 | 10.00 | 12.60 | 11.30 | % | 0.15 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 75.00 | 10.80 | 13.60 | 12.20 | % | 0.16 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 76.00 | 12.20 | 14.60 | 13.40 | % | 0.18 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 77.00 | 12.80 | 15.50 | 14.15 | % | 0.18 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 78.00 | 13.50 | 17.00 | 15.25 | % | 0.20 | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 79.00 | 14.70 | 18.00 | 16.35 | % | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 80.00 | 15.80 | 18.90 | 17.35 | % | 0.22 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 81.00 | 16.50 | 20.00 | 18.25 | % | 0.23 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 82.00 | 17.50 | 21.00 | 19.25 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST |