Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $30.36 as of 5/27/2025 3:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 17.20 | 17.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 16.30 | 16.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 15.30 | 15.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 14.30 | 14.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 13.30 | 13.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 12.30 | 12.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 11.30 | 11.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 10.30 | 10.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 9.40 | 9.50 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 8.40 | 8.60 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 7.40 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.02 | -0.01 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 6.50 | 6.60 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 5.50 | 5.70 | % | 0 | 0 | 0.40 | 0.89 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 4.70 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.86 | 0.05 | -0.01 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 3.80 | 4.00 | 3.15 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.81 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 3.00 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.75 | 0.08 | -0.02 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 2.35 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 970 | 0.35 | 0.67 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 1.75 | 1.90 | 1.78 | +0.29 | +19.47% | 1 | 836 | 0.34 | 0.57 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 1.25 | 1.35 | 1.30 | +0.40 | +44.45% | 22 | 576 | 0.33 | 0.46 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 0.85 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 84 | 0.32 | 0.36 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 34.00 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 233 | 0.32 | 0.27 | 0.09 | -0.01 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.35 | 0.45 | 0.37 | -0.08 | -17.78% | 1 | 37 | 0.32 | 0.20 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 1 | 0.31 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | 0.10 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 38.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 22.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.10 | 0.15 | % | 0 | 0 | 0.46 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.15 | 0.20 | 0.17 | -0.37 | -68.52% | 1 | 37 | 0.44 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.11 | 0.04 | -0.01 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.30 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.14 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.45 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 68 | 0.38 | -0.19 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 0.65 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.25 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.95 | 1.05 | 1.05 | -0.48 | -31.38% | 1 | 46 | 0.35 | -0.33 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 1.35 | 1.45 | 1.40 | -0.55 | -28.21% | 5 | 14 | 0.34 | -0.43 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 1.85 | 1.95 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.54 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 2.45 | 2.55 | % | 0 | 0 | 0.32 | -0.64 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 3.10 | 3.30 | % | 0 | 0 | 0.31 | -0.73 | 0.09 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 3.90 | 4.10 | % | 0 | 0 | 0.30 | -0.80 | 0.08 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 36.00 | 4.80 | 5.00 | % | 0 | 0 | 0.29 | -0.86 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 5.70 | 5.90 | % | 0 | 0 | 0.36 | -0.90 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 38.00 | 6.70 | 6.90 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 39.00 | 7.70 | 7.90 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 8.70 | 8.90 | % | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 13.70 | 13.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |