Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $30.68 as of 6/19/2025 8:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 10.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 21.00 | 9.60 | 10.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 22.00 | 8.60 | 9.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 22.50 | 8.10 | 8.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 23.00 | 7.60 | 8.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 24.00 | 6.60 | 7.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 24.50 | 6.10 | 6.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 25.00 | 5.60 | 5.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 25.50 | 5.10 | 5.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 26.00 | 4.60 | 4.90 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 26.50 | 4.20 | 4.60 | % | 0 | 0 | 0.57 | 0.98 | 0.02 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 27.00 | 3.70 | 4.00 | % | 0 | 0 | 0.52 | 0.96 | 0.03 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 27.50 | 3.20 | 3.50 | % | 0 | 0 | 0.46 | 0.93 | 0.05 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 28.00 | 2.60 | 3.00 | % | 0 | 0 | 0.48 | 0.90 | 0.07 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 28.50 | 2.20 | 2.60 | % | 0 | 0 | 0.30 | 0.86 | 0.09 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 29.00 | 1.85 | 2.15 | % | 0 | 0 | 0.34 | 0.80 | 0.12 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 29.50 | 1.50 | 1.70 | % | 0 | 0 | 0.33 | 0.74 | 0.15 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 30.00 | 0.70 | 1.35 | % | 0 | 0 | 0.34 | 0.66 | 0.17 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 30.50 | 0.20 | 1.05 | % | 0 | 0 | 0.31 | 0.57 | 0.19 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 31.00 | 0.60 | 0.75 | % | 0 | 0 | 0.31 | 0.47 | 0.20 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 31.50 | 0.40 | 0.55 | % | 0 | 0 | 0.31 | 0.37 | 0.20 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 32.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.28 | 0.18 | -0.02 | 5/30/2025 | 6/18/2025 3:28:51 PM EST |
| 32.50 | 0.15 | 0.30 | % | 0 | 0 | 0.30 | 0.20 | 0.15 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 33.00 | 0.05 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.14 | 0.12 | -0.02 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 33.50 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.09 | 0.09 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.06 | 0.07 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 34.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.04 | 0.04 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.02 | 0.03 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.01 | 0.02 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 36.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 6/18/2025 3:28:51 PM EST |
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 25.50 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | -0.01 | 0.01 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 26.50 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | -0.02 | 0.02 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | -0.04 | 0.03 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 27.50 | 0.05 | 0.30 | % | 0 | 0 | 0.41 | -0.07 | 0.05 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 28.00 | 0.05 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.10 | 0.07 | -0.02 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 28.50 | 0.10 | 0.25 | % | 0 | 0 | 0.35 | -0.14 | 0.09 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 29.00 | 0.20 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.20 | 0.12 | -0.02 | 5/30/2025 | 6/18/2025 3:28:51 PM EST |
| 29.50 | 0.30 | 0.60 | % | 0 | 0 | 0.33 | -0.26 | 0.15 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 30.00 | 0.40 | 0.55 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.34 | 0.17 | -0.03 | 6/3/2025 | 6/18/2025 3:28:51 PM EST |
| 30.50 | 0.55 | 0.80 | % | 0 | 0 | 0.34 | -0.43 | 0.19 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 31.00 | 0.70 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.53 | 0.20 | -0.03 | 6/10/2025 | 6/18/2025 3:28:51 PM EST |
| 31.50 | 1.15 | 1.35 | % | 0 | 0 | 0.32 | -0.63 | 0.20 | -0.03 | 6/18/2025 3:28:51 PM EST | |||
| 32.00 | 1.50 | 1.60 | % | 0 | 0 | 0.31 | -0.72 | 0.18 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 32.50 | 1.75 | 2.20 | % | 0 | 0 | 0.29 | -0.80 | 0.15 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 33.00 | 1.80 | 2.55 | % | 0 | 0 | 0.34 | -0.86 | 0.12 | -0.02 | 6/18/2025 3:28:51 PM EST | |||
| 33.50 | 2.60 | 3.10 | % | 0 | 0 | 0.39 | -0.91 | 0.09 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 34.00 | 3.20 | 4.70 | % | 0 | 0 | 0.39 | -0.94 | 0.07 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 34.50 | 3.60 | 3.90 | % | 0 | 0 | 0.43 | -0.96 | 0.04 | -0.01 | 6/18/2025 3:28:51 PM EST | |||
| 35.00 | 4.20 | 4.40 | % | 0 | 0 | 0.47 | -0.98 | 0.03 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 35.50 | 4.70 | 4.90 | % | 0 | 0 | 0.51 | -0.99 | 0.02 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 36.00 | 5.20 | 5.40 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 37.00 | 6.10 | 6.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 38.00 | 7.20 | 7.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 39.00 | 8.20 | 8.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 40.00 | 9.20 | 9.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 41.00 | 10.20 | 10.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |