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 | 14.90 | 15.90 | 16.30 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 12.70 | 15.80 | 12.40 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 13.20 | 13.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 11.40 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 35 | 0.87 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 10.10 | 13.40 | 5.20 | 0.00 | 0.00% | 0 | 71 | 1.44 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 10.30 | 12.40 | 9.30 | 0.00 | 0.00% | 0 | 68 | 0.82 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 9.30 | 9.50 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 8.30 | 8.50 | 8.70 | 0.00 | 0.00% | 0 | 179 | 0.79 | 0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 7.30 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 500 | 0.88 | 0.95 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 6.30 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 388 | 0.47 | 0.93 | 0.03 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 5.10 | 5.60 | 4.33 | 0.00 | 0.00% | 0 | 716 | 0.38 | 0.89 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 4.50 | 4.70 | 3.84 | 0.00 | 0.00% | 0 | 543 | 0.43 | 0.85 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 2.50 | 3.90 | 3.80 | +2.20 | +137.50% | 2 | 574 | 0.23 | 0.80 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 2.90 | 3.10 | 2.52 | 0.00 | 0.00% | 0 | 1,743 | 0.40 | 0.73 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 1.35 | 2.40 | 1.97 | 0.00 | 0.00% | 0 | 478 | 0.28 | 0.65 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 742 | 0.37 | 0.55 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 1.15 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 201 | 0.38 | 0.44 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 652 | 0.35 | 0.34 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.45 | 1.30 | 0.55 | -0.12 | -17.91% | 1 | 926 | 0.45 | 0.26 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 41 | 190 | 0.35 | 0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,669 | 0.33 | 0.13 | 0.06 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 572 | 0.34 | 0.09 | 0.04 | -0.01 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 258 | 0.39 | 0.06 | 0.03 | -0.01 | 3/24/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 837 | 0.39 | 0.04 | 0.02 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 448 | 0.43 | 0.03 | 0.02 | 0.00 | 3/17/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.46 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 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 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 234 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.74 | -0.02 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 350 | 0.63 | -0.03 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 1,164 | 0.54 | -0.05 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 422 | 0.49 | -0.07 | 0.03 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 579 | 0.45 | -0.11 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 473 | 0.42 | -0.15 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 1 | 882 | 0.41 | -0.20 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 0.70 | 0.80 | 0.74 | +0.04 | +5.72% | 2 | 1,161 | 0.39 | -0.27 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 1.00 | 2.10 | 1.06 | -0.34 | -24.29% | 1 | 421 | 0.51 | -0.35 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 1.45 | 1.55 | 1.40 | -0.36 | -20.46% | 2 | 367 | 0.38 | -0.45 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 1.90 | 2.05 | 1.94 | 0.00 | 0.00% | 0 | 223 | 0.36 | -0.56 | 0.10 | -0.02 | 3/24/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 1.55 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 420 | 0.35 | -0.66 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 3.20 | 3.40 | 6.20 | 0.00 | 0.00% | 0 | 209 | 0.34 | -0.74 | 0.09 | -0.01 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 4.00 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 1,648 | 0.43 | -0.81 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 4.90 | 5.10 | 5.60 | 0.00 | 0.00% | 0 | 1,020 | 0.35 | -0.87 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 4.80 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 68 | 0.45 | -0.91 | 0.04 | -0.01 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 6.80 | 7.00 | 8.50 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.94 | 0.03 | -0.01 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 7.80 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 253 | 0.51 | -0.96 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 8.20 | 9.30 | 6.40 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.97 | 0.02 | 0.00 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 9.40 | 10.00 | 11.10 | 0.00 | 0.00% | 0 | 66 | 0.19 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 10.30 | 11.60 | 16.90 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 11.80 | 13.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 12.80 | 14.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 13.70 | 15.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 14.80 | 16.80 | 15.90 | 0.00 | 0.00% | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 15.10 | 17.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 16.30 | 17.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 17.30 | 18.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 18.40 | 19.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 19.50 | 21.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |