Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $59.17 as of 5/20/2026 2:59:18 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 | 29.90 | 28.10 | % | 0.80 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 40.00 | 21.40 | 24.80 | 23.10 | % | 0.58 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 44.00 | 17.40 | 21.10 | 19.25 | % | 0.44 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 45.00 | 16.40 | 20.00 | 18.20 | % | 0.40 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 46.00 | 15.40 | 18.90 | 17.15 | % | 0.37 | 0 | 0 | 1.66 | 0.97 | 0.01 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 47.00 | 14.50 | 18.00 | 16.25 | % | 0.35 | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 48.00 | 13.50 | 17.10 | 15.30 | % | 0.32 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 49.00 | 12.50 | 16.20 | 14.35 | % | 0.29 | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 50.00 | 11.70 | 14.90 | 13.30 | % | 0.27 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 51.00 | 10.30 | 13.60 | 11.95 | % | 0.23 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 52.00 | 9.90 | 12.60 | 11.25 | % | 0.22 | 0 | 0 | 1.11 | 0.91 | 0.02 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 53.00 | 9.00 | 11.70 | 10.35 | % | 0.20 | 0 | 0 | 1.07 | 0.89 | 0.02 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 54.00 | 8.10 | 10.80 | 9.45 | % | 0.17 | 0 | 0 | 1.03 | 0.86 | 0.02 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 55.00 | 7.20 | 9.90 | 8.55 | % | 0.16 | 0 | 0 | 0.98 | 0.83 | 0.03 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 56.00 | 6.40 | 9.00 | 7.70 | % | 0.14 | 0 | 0 | 0.93 | 0.81 | 0.03 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 57.00 | 5.60 | 8.10 | 6.85 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.88 | 0.78 | 0.03 | -0.08 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 58.00 | 5.40 | 7.40 | 6.40 | % | 0.11 | 0 | 0 | 0.60 | 0.75 | 0.04 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 59.00 | 4.10 | 6.80 | 5.45 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.71 | 0.04 | -0.09 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 60.00 | 3.50 | 6.20 | 4.85 | % | 0.08 | 0 | 0 | 0.56 | 0.67 | 0.04 | -0.10 | 5/20/2026 4:00:10 PM EST | |||
| 61.00 | 3.90 | 4.60 | 4.25 | 4.00 | % | 0.07 | 1 | 0 | 0.58 | 0.63 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 4:00:10 PM EST | |
| 62.00 | 3.50 | 5.00 | 4.25 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.59 | 0.05 | -0.10 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 2.95 | 3.50 | 3.23 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.54 | 0.05 | -0.10 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 64.00 | 2.45 | 2.90 | 2.68 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | 0.48 | 0.05 | -0.10 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 65.00 | 2.05 | 2.50 | 2.28 | 2.00 | +0.20 | +11.12% | 0.04 | 1 | 2 | 0.58 | 0.43 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 1.75 | 2.20 | 1.98 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.39 | 0.05 | -0.09 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 67.00 | 1.45 | 1.90 | 1.68 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.34 | 0.05 | -0.09 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 1.20 | 1.65 | 1.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | 0.30 | 0.04 | -0.09 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 69.00 | 1.00 | 1.45 | 1.23 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.27 | 0.04 | -0.08 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 70.00 | 0.55 | 1.35 | 0.95 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.24 | 0.04 | -0.08 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.71 | 0.20 | 0.03 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 0.10 | 2.85 | 1.48 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.18 | 0.03 | -0.07 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 2.75 | 1.38 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.14 | 0.03 | -0.05 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 1.80 | 0.90 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.12 | 0.02 | -0.05 | 5/1/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.21 | 0.10 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 76.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.24 | 0.08 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.37 | 0.04 | 0.01 | -0.02 | 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.68 | -0.02 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | -0.02 | 0.00 | -0.02 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | -0.03 | 0.01 | -0.03 | 5/8/2026 | 5/20/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.04 | 0.01 | -0.03 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.05 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.05 | 0.01 | -0.04 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.52 | -0.06 | 0.01 | -0.04 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | -0.08 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 2.05 | 1.03 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.09 | 0.02 | -0.05 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.16 | -0.11 | 0.02 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | -0.14 | 0.02 | -0.07 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 55.00 | 0.30 | 2.60 | 1.45 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.85 | -0.17 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.19 | 0.03 | -0.08 | 5/8/2026 | 5/20/2026 4:00:10 PM EST |
| 57.00 | 0.60 | 3.10 | 1.85 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.22 | 0.03 | -0.08 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 58.00 | 1.05 | 1.60 | 1.33 | % | 0.02 | 0 | 0 | 0.65 | -0.25 | 0.04 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 59.00 | 1.30 | 2.10 | 1.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.29 | 0.04 | -0.09 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 60.00 | 1.55 | 2.15 | 1.85 | % | 0.03 | 0 | 0 | 0.62 | -0.33 | 0.04 | -0.10 | 5/20/2026 4:00:10 PM EST | |||
| 61.00 | 1.90 | 2.55 | 2.23 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.37 | 0.05 | -0.10 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 62.00 | 2.30 | 2.85 | 2.58 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.41 | 0.05 | -0.10 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 2.75 | 3.30 | 3.03 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.47 | 0.05 | -0.10 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 64.00 | 3.30 | 4.90 | 4.10 | % | 0.06 | 0 | 0 | 0.70 | -0.52 | 0.05 | -0.10 | 5/20/2026 4:00:10 PM EST | |||
| 65.00 | 3.90 | 4.40 | 4.15 | % | 0.06 | 0 | 0 | 0.59 | -0.57 | 0.05 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 66.00 | 4.40 | 5.10 | 4.75 | % | 0.07 | 0 | 0 | 0.59 | -0.61 | 0.05 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 67.00 | 4.10 | 6.80 | 5.45 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.66 | 0.05 | -0.09 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 5.00 | 7.00 | 6.00 | % | 0.09 | 0 | 0 | 0.51 | -0.70 | 0.04 | -0.09 | 5/20/2026 4:00:10 PM EST | |||
| 69.00 | 5.80 | 8.40 | 7.10 | % | 0.10 | 0 | 0 | 0.89 | -0.73 | 0.04 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 70.00 | 6.00 | 9.40 | 7.70 | % | 0.11 | 0 | 0 | 0.95 | -0.76 | 0.04 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 71.00 | 7.70 | 10.10 | 8.90 | % | 0.13 | 0 | 0 | 0.94 | -0.80 | 0.03 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 8.40 | 11.20 | 9.80 | % | 0.14 | 0 | 0 | 1.01 | -0.82 | 0.03 | -0.07 | 5/20/2026 4:00:10 PM EST | |||
| 73.00 | 9.20 | 12.00 | 10.60 | % | 0.15 | 0 | 0 | 1.02 | -0.86 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 74.00 | 10.20 | 12.90 | 11.55 | % | 0.16 | 0 | 0 | 1.04 | -0.88 | 0.02 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 75.00 | 10.90 | 13.80 | 12.35 | % | 0.16 | 0 | 0 | 1.06 | -0.90 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 76.00 | 12.30 | 14.90 | 13.60 | % | 0.18 | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 80.00 | 15.50 | 19.10 | 17.30 | % | 0.22 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST |