Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $64.47 as of 5/14/2026 2:30:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.60 | 46.30 | 44.45 | % | 2.22 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 25.00 | 37.80 | 41.30 | 39.55 | % | 1.58 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 30.00 | 33.70 | 35.40 | 34.55 | % | 1.15 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 31.00 | 32.70 | 34.40 | 33.55 | % | 1.08 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 32.00 | 31.70 | 33.40 | 32.55 | % | 1.02 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 33.00 | 30.70 | 32.40 | 31.55 | % | 0.96 | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 34.00 | 29.70 | 31.40 | 30.55 | % | 0.90 | 0 | 546 | 1.53 | 1.00 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 35.00 | 28.70 | 30.40 | 29.55 | % | 0.84 | 0 | 55 | 1.47 | 1.00 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 36.00 | 27.70 | 29.40 | 28.55 | % | 0.79 | 0 | 3 | 1.42 | 0.99 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 37.00 | 26.70 | 28.50 | 27.60 | % | 0.75 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 38.00 | 25.80 | 27.50 | 26.65 | 19.96 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.34 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/14/2026 11:58:57 AM EST |
| 39.00 | 24.80 | 26.50 | 25.65 | % | 0.66 | 0 | 35 | 1.29 | 0.98 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 40.00 | 23.80 | 25.00 | 24.40 | 18.15 | 0.00 | 0.00% | 0.61 | 0 | 102 | 1.03 | 0.98 | 0.00 | -0.02 | 4/28/2026 | 5/14/2026 11:58:57 AM EST |
| 41.00 | 22.80 | 24.10 | 23.45 | 16.78 | 0.00 | 0.00% | 0.57 | 0 | 36 | 1.03 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 5/14/2026 11:58:57 AM EST |
| 42.00 | 21.90 | 23.10 | 22.50 | % | 0.54 | 0 | 103 | 0.98 | 0.97 | 0.00 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 43.00 | 21.40 | 22.10 | 21.75 | 22.48 | 0.00 | 0.00% | 0.51 | 0 | 101 | 0.94 | 0.97 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 44.00 | 20.00 | 21.10 | 20.55 | 18.95 | 0.00 | 0.00% | 0.47 | 0 | 108 | 0.89 | 0.96 | 0.01 | -0.02 | 5/8/2026 | 5/14/2026 11:58:57 AM EST |
| 45.00 | 19.00 | 20.20 | 19.60 | % | 0.44 | 0 | 124 | 0.89 | 0.95 | 0.01 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 46.00 | 18.00 | 19.20 | 18.60 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 127 | 0.84 | 0.95 | 0.01 | -0.03 | 4/9/2026 | 5/14/2026 11:58:57 AM EST |
| 47.00 | 17.10 | 18.20 | 17.65 | 15.30 | 0.00 | 0.00% | 0.38 | 0 | 247 | 0.80 | 0.94 | 0.01 | -0.03 | 5/8/2026 | 5/14/2026 11:58:57 AM EST |
| 50.00 | 14.70 | 15.40 | 15.05 | 15.44 | 0.00 | 0.00% | 0.30 | 0 | 600 | 0.73 | 0.91 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 55.00 | 10.20 | 11.00 | 10.60 | 7.63 | 0.00 | 0.00% | 0.19 | 0 | 451 | 0.56 | 0.83 | 0.02 | -0.05 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 60.00 | 6.70 | 7.20 | 6.95 | 6.78 | -0.52 | -7.13% | 0.12 | 1 | 591 | 0.56 | 0.70 | 0.03 | -0.06 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 65.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.40 | -9.10% | 0.06 | 1 | 1,630 | 0.56 | 0.52 | 0.04 | -0.07 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 70.00 | 2.20 | 2.50 | 2.35 | 2.29 | -0.31 | -11.93% | 0.03 | 114 | 2,005 | 0.56 | 0.35 | 0.03 | -0.06 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 75.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.10 | -7.41% | 0.02 | 9 | 2,091 | 0.55 | 0.22 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 80.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.58 | 0.13 | 0.02 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.59 | 0.08 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.04 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 101 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:58:57 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 5/14/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 11:58:57 AM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.07 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 11:58:57 AM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 25 | 1.03 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.99 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 11:58:57 AM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.85 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 5/14/2026 11:58:57 AM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.82 | -0.02 | 0.00 | -0.02 | 5/11/2026 | 5/14/2026 11:58:57 AM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.82 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 5/14/2026 11:58:57 AM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.78 | -0.03 | 0.00 | -0.02 | 4/20/2026 | 5/14/2026 11:58:57 AM EST |
| 43.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.76 | -0.03 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.74 | -0.04 | 0.01 | -0.02 | 5/8/2026 | 5/14/2026 11:58:57 AM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.73 | -0.05 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 2 | 86 | 0.71 | -0.05 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 47.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.84 | -68.86% | 0.01 | 2 | 193 | 0.69 | -0.06 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.65 | -0.09 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 55.00 | 1.05 | 1.25 | 1.15 | 1.10 | -0.07 | -5.99% | 0.02 | 10 | 2,563 | 0.59 | -0.17 | 0.02 | -0.05 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 60.00 | 2.35 | 2.60 | 2.48 | 2.45 | -0.05 | -2.00% | 0.04 | 95 | 325 | 0.57 | -0.30 | 0.03 | -0.06 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 65.00 | 4.50 | 4.80 | 4.65 | 4.78 | +0.28 | +6.23% | 0.07 | 50 | 395 | 0.55 | -0.48 | 0.04 | -0.07 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 70.00 | 7.70 | 8.00 | 7.85 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 141 | 0.55 | -0.65 | 0.03 | -0.06 | 5/8/2026 | 5/14/2026 11:58:57 AM EST |
| 75.00 | 11.40 | 12.10 | 11.75 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.56 | -0.78 | 0.03 | -0.05 | 5/11/2026 | 5/14/2026 11:58:57 AM EST |
| 80.00 | 15.70 | 16.70 | 16.20 | % | 0.20 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 85.00 | 20.60 | 21.60 | 21.10 | % | 0.25 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 90.00 | 25.40 | 26.60 | 26.00 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 95.00 | 29.90 | 31.50 | 30.70 | % | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST |