Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $69.52 as of 5/29/2026 2:50:44 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 | 33.60 | 36.40 | 35.00 | % | 1.00 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 40.00 | 28.50 | 31.50 | 30.00 | % | 0.75 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 44.00 | 24.60 | 27.20 | 25.90 | % | 0.59 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 45.00 | 23.60 | 26.50 | 25.05 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 46.00 | 22.60 | 25.50 | 24.05 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 47.00 | 21.70 | 24.40 | 23.05 | % | 0.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 48.00 | 20.90 | 23.20 | 22.05 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 49.00 | 19.90 | 22.00 | 20.95 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 50.00 | 18.90 | 21.10 | 20.00 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 51.00 | 17.90 | 20.30 | 19.10 | % | 0.37 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:37 PM EST | |||
| 52.00 | 17.00 | 18.90 | 17.95 | % | 0.35 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:37 PM EST | |||
| 53.00 | 16.00 | 18.10 | 17.05 | % | 0.32 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:37 PM EST | |||
| 54.00 | 15.00 | 17.30 | 16.15 | % | 0.30 | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.04 | 5/29/2026 3:59:37 PM EST | |||
| 55.00 | 14.00 | 16.10 | 15.05 | % | 0.27 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.04 | 5/29/2026 3:59:37 PM EST | |||
| 56.00 | 13.10 | 15.10 | 14.10 | % | 0.25 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.05 | 5/29/2026 3:59:37 PM EST | |||
| 57.00 | 12.10 | 14.30 | 13.20 | % | 0.23 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.06 | 5/29/2026 3:59:37 PM EST | |||
| 58.00 | 11.20 | 13.30 | 12.25 | % | 0.21 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.06 | 5/29/2026 3:59:37 PM EST | |||
| 59.00 | 10.40 | 12.40 | 11.40 | % | 0.19 | 0 | 0 | 1.08 | 0.91 | 0.02 | -0.07 | 5/29/2026 3:59:37 PM EST | |||
| 60.00 | 9.30 | 11.40 | 10.35 | 8.93 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 0.89 | 0.02 | -0.08 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 61.00 | 8.60 | 10.30 | 9.45 | % | 0.15 | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 62.00 | 7.60 | 9.50 | 8.55 | % | 0.14 | 0 | 0 | 0.90 | 0.85 | 0.03 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 63.00 | 6.80 | 8.60 | 7.70 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.82 | 0.03 | -0.10 | 5/12/2026 | 5/29/2026 3:59:37 PM EST |
| 64.00 | 6.10 | 7.80 | 6.95 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.79 | 0.04 | -0.11 | 5/13/2026 | 5/29/2026 3:59:37 PM EST |
| 65.00 | 5.10 | 7.00 | 6.05 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | 0.75 | 0.04 | -0.11 | 5/20/2026 | 5/29/2026 3:59:37 PM EST |
| 66.00 | 4.90 | 5.50 | 5.20 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.71 | 0.04 | -0.11 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 67.00 | 4.20 | 4.90 | 4.55 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.66 | 0.05 | -0.12 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 68.00 | 3.60 | 3.80 | 3.70 | 4.00 | +2.29 | +133.92% | 0.05 | 2 | 1 | 0.53 | 0.62 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 69.00 | 3.10 | 3.30 | 3.20 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.52 | 0.56 | 0.05 | -0.12 | 5/20/2026 | 5/29/2026 3:59:37 PM EST |
| 70.00 | 2.40 | 2.80 | 2.60 | 2.79 | +0.39 | +16.25% | 0.04 | 1 | 9 | 0.50 | 0.51 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 71.00 | 2.15 | 2.40 | 2.28 | % | 0.03 | 0 | 0 | 0.52 | 0.46 | 0.05 | -0.12 | 5/29/2026 3:59:37 PM EST | |||
| 72.00 | 1.75 | 2.00 | 1.88 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.52 | 0.40 | 0.05 | -0.11 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 73.00 | 1.15 | 1.70 | 1.43 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | 0.36 | 0.05 | -0.11 | 5/21/2026 | 5/29/2026 3:59:37 PM EST |
| 74.00 | 1.15 | 2.00 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | 0.31 | 0.05 | -0.10 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 75.00 | 1.00 | 1.25 | 1.13 | 1.30 | +0.05 | +4.00% | 0.02 | 1 | 2 | 0.54 | 0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 76.00 | 0.85 | 1.10 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.24 | 0.04 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 77.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.53 | 0.22 | 0.04 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 78.00 | 0.35 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 79.00 | 0.25 | 1.15 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 80.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 81.00 | 0.15 | 2.50 | 1.33 | % | 0.02 | 0 | 0 | 0.81 | 0.11 | 0.02 | -0.06 | 5/29/2026 3:59:37 PM EST | |||
| 82.00 | 0.10 | 2.45 | 1.28 | % | 0.02 | 0 | 0 | 0.82 | 0.09 | 0.02 | -0.05 | 5/29/2026 3:59:37 PM EST | |||
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.21 | 0.07 | 0.02 | -0.04 | 5/29/2026 3:59:37 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:37 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:37 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 51.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 52.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 3:59:37 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.02 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.04 | 5/13/2026 | 5/29/2026 3:59:37 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.04 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 57.00 | 0.05 | 0.60 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.06 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 58.00 | 0.10 | 0.75 | 0.43 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.07 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 59.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.09 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.11 | 0.02 | -0.08 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 61.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 62.00 | 0.30 | 1.10 | 0.70 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.15 | 0.03 | -0.09 | 5/15/2026 | 5/29/2026 3:59:37 PM EST |
| 63.00 | 0.55 | 1.15 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | -0.18 | 0.03 | -0.10 | 5/29/2026 3:59:37 PM EST | |||
| 64.00 | 0.85 | 1.20 | 1.03 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | -0.21 | 0.04 | -0.11 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 65.00 | 1.10 | 1.35 | 1.23 | % | 0.02 | 0 | 0 | 0.57 | -0.25 | 0.04 | -0.11 | 5/29/2026 3:59:37 PM EST | |||
| 66.00 | 1.35 | 1.60 | 1.48 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | -0.29 | 0.04 | -0.11 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 67.00 | 1.65 | 1.95 | 1.80 | 1.80 | -2.30 | -56.10% | 0.03 | 6 | 2 | 0.56 | -0.34 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 68.00 | 2.00 | 2.30 | 2.15 | % | 0.03 | 0 | 0 | 0.54 | -0.38 | 0.05 | -0.12 | 5/29/2026 3:59:37 PM EST | |||
| 69.00 | 2.40 | 2.75 | 2.58 | 2.63 | % | 0.04 | 1 | 0 | 0.54 | -0.44 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 70.00 | 2.90 | 3.30 | 3.10 | % | 0.04 | 0 | 0 | 0.55 | -0.49 | 0.05 | -0.12 | 5/29/2026 3:59:37 PM EST | |||
| 71.00 | 3.40 | 3.90 | 3.65 | % | 0.05 | 0 | 0 | 0.53 | -0.54 | 0.05 | -0.12 | 5/29/2026 3:59:37 PM EST | |||
| 72.00 | 4.00 | 4.50 | 4.25 | % | 0.06 | 0 | 0 | 0.53 | -0.60 | 0.05 | -0.11 | 5/29/2026 3:59:37 PM EST | |||
| 73.00 | 4.40 | 5.20 | 4.80 | % | 0.07 | 0 | 0 | 0.52 | -0.64 | 0.05 | -0.11 | 5/29/2026 3:59:37 PM EST | |||
| 74.00 | 5.40 | 6.20 | 5.80 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.10 | 5/29/2026 3:59:37 PM EST | |||
| 75.00 | 5.50 | 7.20 | 6.35 | % | 0.08 | 0 | 0 | 0.72 | -0.73 | 0.04 | -0.10 | 5/29/2026 3:59:37 PM EST | |||
| 76.00 | 6.30 | 8.10 | 7.20 | % | 0.09 | 0 | 0 | 0.75 | -0.76 | 0.04 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 77.00 | 7.00 | 9.10 | 8.05 | % | 0.10 | 0 | 0 | 0.81 | -0.78 | 0.04 | -0.09 | 5/29/2026 3:59:37 PM EST | |||
| 78.00 | 8.10 | 9.80 | 8.95 | % | 0.11 | 0 | 0 | 0.79 | -0.81 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 79.00 | 8.70 | 10.70 | 9.70 | % | 0.12 | 0 | 0 | 0.81 | -0.84 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 80.00 | 9.80 | 11.50 | 10.65 | % | 0.13 | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.08 | 5/29/2026 3:59:37 PM EST | |||
| 81.00 | 10.60 | 13.00 | 11.80 | % | 0.15 | 0 | 0 | 0.98 | -0.89 | 0.02 | -0.06 | 5/29/2026 3:59:37 PM EST | |||
| 82.00 | 11.30 | 13.90 | 12.60 | % | 0.15 | 0 | 0 | 0.99 | -0.91 | 0.02 | -0.05 | 5/29/2026 3:59:37 PM EST | |||
| 83.00 | 12.20 | 14.90 | 13.55 | % | 0.16 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.04 | 5/29/2026 3:59:37 PM EST |