Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $73.21 as of 8/14/2026 3:21:36 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 | 36.90 | 40.80 | 38.85 | % | 1.11 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 32.50 | 35.70 | 34.10 | 21.95 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 26.90 | 30.80 | 28.85 | % | 0.64 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 50.00 | 22.90 | 25.10 | 24.00 | % | 0.48 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 54.00 | 17.90 | 21.20 | 19.55 | % | 0.36 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 55.00 | 18.40 | 19.40 | 18.90 | 17.77 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 56.00 | 17.40 | 18.30 | 17.85 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 57.00 | 16.40 | 17.40 | 16.90 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 58.00 | 15.40 | 16.40 | 15.90 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 59.00 | 14.40 | 15.40 | 14.90 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 60.00 | 13.40 | 14.40 | 13.90 | 14.43 | 0.00 | 0.00% | 0.23 | 0 | 87 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 61.00 | 12.20 | 13.50 | 12.85 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 62.00 | 11.50 | 12.40 | 11.95 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 63.00 | 10.20 | 11.40 | 10.80 | % | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 64.00 | 9.20 | 10.50 | 9.85 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 8.20 | 9.50 | 8.85 | 9.59 | 0.00 | 0.00% | 0.14 | 0 | 698 | 0.91 | 0.99 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 66.00 | 7.20 | 8.50 | 7.85 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.83 | 0.97 | 0.01 | -0.03 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 67.00 | 6.30 | 7.50 | 6.90 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.76 | 0.96 | 0.02 | -0.04 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 68.00 | 5.40 | 6.50 | 5.95 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.68 | 0.92 | 0.03 | -0.05 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 69.00 | 4.50 | 5.60 | 5.05 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 284 | 0.64 | 0.88 | 0.05 | -0.07 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 3.90 | 4.60 | 4.25 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 1,262 | 0.40 | 0.83 | 0.06 | -0.08 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 71.00 | 3.10 | 3.80 | 3.45 | 3.50 | -0.50 | -12.50% | 0.05 | 1 | 65 | 0.41 | 0.77 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 72.00 | 2.45 | 2.90 | 2.68 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.39 | 0.69 | 0.09 | -0.11 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 73.00 | 1.85 | 2.15 | 2.00 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.38 | 0.59 | 0.10 | -0.12 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 74.00 | 1.30 | 1.65 | 1.48 | 1.52 | -1.02 | -40.16% | 0.02 | 20 | 151 | 0.38 | 0.49 | 0.10 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 0.90 | 1.20 | 1.05 | 1.18 | -0.02 | -1.67% | 0.01 | 21 | 1,197 | 0.38 | 0.40 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 76.00 | 0.60 | 0.90 | 0.75 | 0.95 | -0.50 | -34.49% | 0.01 | 27 | 62 | 0.39 | 0.31 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 77.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.45 | -45.00% | 0.01 | 21 | 341 | 0.39 | 0.23 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 78.00 | 0.25 | 0.50 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.40 | 0.17 | 0.06 | -0.07 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 79.00 | 0.10 | 0.40 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.12 | 0.05 | -0.06 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.14 | -40.00% | 0.00 | 2 | 591 | 0.41 | 0.08 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 81.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.03 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.02 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 83.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 84.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.67 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 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 | 4.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 58.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.69 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.67 | -0.01 | 0.01 | -0.02 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.61 | -0.03 | 0.01 | -0.03 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | -0.04 | 0.02 | -0.04 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 68.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.43 | -0.08 | 0.03 | -0.05 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 69.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.42 | -0.12 | 0.05 | -0.07 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.41 | -0.17 | 0.06 | -0.08 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 71.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.41 | -0.23 | 0.08 | -0.10 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 72.00 | 0.70 | 1.05 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.31 | 0.09 | -0.11 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 73.00 | 1.00 | 1.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.02 | 5 | 47 | 0.38 | -0.41 | 0.10 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 74.00 | 1.50 | 1.80 | 1.65 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.38 | -0.51 | 0.10 | -0.12 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 2.10 | 2.45 | 2.28 | 1.90 | -0.83 | -30.41% | 0.03 | 5 | 18 | 0.40 | -0.60 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 76.00 | 2.70 | 3.20 | 2.95 | % | 0.04 | 0 | 0 | 0.39 | -0.69 | 0.09 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 77.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.38 | -0.77 | 0.07 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 78.00 | 4.10 | 4.90 | 4.50 | % | 0.06 | 0 | 0 | 0.52 | -0.83 | 0.06 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 79.00 | 5.00 | 5.80 | 5.40 | % | 0.07 | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 80.00 | 5.90 | 6.70 | 6.30 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.05 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 81.00 | 6.90 | 7.70 | 7.30 | % | 0.09 | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 82.00 | 7.70 | 9.00 | 8.35 | % | 0.10 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 83.00 | 8.70 | 10.00 | 9.35 | % | 0.11 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 84.00 | 9.70 | 11.00 | 10.35 | % | 0.12 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 85.00 | 10.80 | 11.80 | 11.30 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 86.00 | 11.70 | 12.80 | 12.25 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 87.00 | 12.80 | 14.00 | 13.40 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 15.80 | 16.80 | 16.30 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 95.00 | 19.90 | 23.20 | 21.55 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 24.40 | 28.30 | 26.35 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |