Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $30.36 as of 5/27/2025 2:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 16.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 19.00 | 12.20 | 12.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 11.10 | 11.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 21.00 | 10.20 | 10.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.00 | 9.20 | 9.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.50 | 8.70 | 8.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 23.00 | 8.20 | 8.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 24.00 | 7.20 | 7.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 6.20 | 6.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.50 | 5.70 | 5.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 26.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:49 PM EST |
| 26.50 | 4.70 | 4.90 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.00 | 4.20 | 4.40 | % | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 27.50 | 3.80 | 3.90 | % | 0 | 0 | 0.63 | 0.96 | 0.03 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 28.00 | 3.30 | 3.50 | % | 0 | 0 | 0.57 | 0.95 | 0.05 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 28.50 | 2.80 | 2.95 | % | 0 | 0 | 0.42 | 0.91 | 0.07 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 29.00 | 2.35 | 2.50 | % | 0 | 0 | 0.39 | 0.87 | 0.10 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 29.50 | 1.90 | 2.05 | % | 0 | 0 | 0.39 | 0.82 | 0.13 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 30.00 | 1.50 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.75 | 0.16 | -0.03 | 5/8/2025 | 5/27/2025 12:58:49 PM EST |
| 30.50 | 1.15 | 1.25 | % | 0 | 0 | 0.37 | 0.66 | 0.19 | -0.04 | 5/27/2025 12:58:49 PM EST | |||
| 31.00 | 0.80 | 0.95 | 0.80 | -0.40 | -33.34% | 2 | 192 | 0.36 | 0.56 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 31.50 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.45 | 0.22 | -0.04 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 32.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.34 | 0.21 | -0.03 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | 0.24 | 0.18 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.16 | 0.15 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 33.50 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.10 | 0.11 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.06 | 0.07 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.04 | 0.05 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.02 | 0.03 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 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 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:49 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.00 | 0.00 | 0.25 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.02 | 0.02 | -0.01 | 4/29/2025 | 5/27/2025 12:58:49 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | -0.04 | 0.03 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.05 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 12:58:49 PM EST |
| 28.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.09 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 29.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.13 | 0.10 | -0.03 | 5/15/2025 | 5/27/2025 12:58:49 PM EST |
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | -0.18 | 0.13 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.25 | 0.16 | -0.03 | 5/14/2025 | 5/27/2025 12:58:49 PM EST |
| 30.50 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | -0.34 | 0.19 | -0.04 | 5/27/2025 12:58:49 PM EST | |||
| 31.00 | 0.55 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 50 | 0.34 | -0.44 | 0.21 | -0.04 | 5/15/2025 | 5/27/2025 12:58:49 PM EST |
| 31.50 | 0.75 | 0.90 | % | 0 | 0 | 0.33 | -0.55 | 0.22 | -0.04 | 5/27/2025 12:58:49 PM EST | |||
| 32.00 | 1.05 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.66 | 0.21 | -0.03 | 5/13/2025 | 5/27/2025 12:58:49 PM EST |
| 32.50 | 1.40 | 1.55 | 2.54 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.76 | 0.18 | -0.03 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 33.00 | 1.80 | 1.95 | % | 0 | 0 | 0.31 | -0.84 | 0.15 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 33.50 | 2.25 | 2.35 | % | 0 | 0 | 0.41 | -0.90 | 0.11 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 34.00 | 2.70 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.94 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 12:58:49 PM EST |
| 34.50 | 3.20 | 3.30 | % | 0 | 0 | 0.47 | -0.96 | 0.05 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 35.00 | 3.70 | 3.80 | % | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 35.50 | 4.20 | 4.30 | % | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.00 | 4.70 | 4.80 | % | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.50 | 5.20 | 5.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 37.00 | 5.70 | 5.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 38.00 | 6.70 | 6.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 39.00 | 7.70 | 7.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 40.00 | 8.70 | 8.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 41.00 | 9.70 | 9.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 45.00 | 13.70 | 13.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |