Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $34.46 as of 7/11/2025 8:40:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.60 | 19.70 | 18.65 | 14.10 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 17.40 | 18.30 | 17.85 | 7.50 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 14.60 | 16.70 | 15.65 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 14.60 | 15.70 | 15.15 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 14.50 | 14.70 | 14.60 | 5.50 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 12.60 | 13.70 | 13.15 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 11.60 | 12.70 | 12.15 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 20 | 0.84 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 11.50 | 11.70 | 11.60 | 6.70 | 0.00 | 0.00% | 0.50 | 0 | 466 | 0.76 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 10.50 | 10.70 | 10.60 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 9.50 | 9.70 | 9.60 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 47 | 0.61 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 8.50 | 9.10 | 8.80 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 195 | 0.64 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 7.60 | 7.80 | 7.70 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.57 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 6.60 | 6.80 | 6.70 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 96 | 0.50 | 0.95 | 0.02 | -0.01 | 4/21/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 5.60 | 5.80 | 5.70 | 2.83 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.34 | 0.93 | 0.03 | -0.01 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 4.70 | 4.90 | 4.80 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 450 | 0.34 | 0.89 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 3.80 | 4.00 | 3.90 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 309 | 0.33 | 0.85 | 0.06 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 1.87 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.33 | 0.79 | 0.08 | -0.02 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 33.00 | 2.25 | 2.40 | 2.33 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 567 | 0.32 | 0.71 | 0.10 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 34.00 | 1.65 | 1.75 | 1.70 | 1.73 | +0.05 | +2.98% | 0.05 | 5 | 174 | 0.31 | 0.60 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.01 | +0.88% | 0.03 | 2 | 843 | 0.30 | 0.48 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 36.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.31 | 0.36 | 0.12 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.31 | 0.26 | 0.10 | -0.02 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.30 | 0.19 | 0.08 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.29 | 0.14 | 0.06 | -0.01 | 4/15/2025 | 7/11/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.10 | 0.05 | -0.01 | 4/9/2025 | 7/11/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 207 | 2.17 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 192 | 1.31 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.62 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.49 | -0.03 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | -0.05 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.41 | -0.07 | 0.03 | -0.01 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.38 | -0.11 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.37 | -0.15 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 19 | 106 | 0.36 | -0.21 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 33.00 | 0.65 | 0.80 | 0.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.34 | -0.29 | 0.10 | -0.02 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 34.00 | 1.00 | 1.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.40 | 0.12 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 1.50 | 1.60 | 1.55 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 237 | 0.32 | -0.52 | 0.13 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 36.00 | 2.10 | 2.20 | 2.15 | % | 0.06 | 0 | 0 | 0.32 | -0.64 | 0.12 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 2.80 | 2.95 | 2.88 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.74 | 0.10 | -0.02 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 38.00 | 3.60 | 3.80 | 3.70 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 4.50 | 4.70 | 4.60 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.86 | 0.06 | -0.01 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 40.00 | 5.40 | 6.80 | 6.10 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.90 | 0.05 | -0.01 | 4/8/2025 | 7/11/2025 3:59:48 PM EST |
| 41.00 | 6.40 | 6.70 | 6.55 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.94 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 42.00 | 7.40 | 9.60 | 8.50 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 43.00 | 8.40 | 8.60 | 8.50 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 44.00 | 9.40 | 9.60 | 9.50 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 10.40 | 10.70 | 10.55 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 46.00 | 11.40 | 11.70 | 11.55 | 13.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 47.00 | 12.40 | 12.70 | 12.55 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |