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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 14.70 | 14.60 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 10.60 | 10.80 | 10.70 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 9.60 | 9.80 | 9.70 | % | 0.39 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 26.00 | 8.60 | 8.80 | 8.70 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 7.60 | 7.90 | 7.75 | % | 0.29 | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 6.70 | 6.90 | 6.80 | % | 0.24 | 0 | 0 | 0.35 | 0.94 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 5.70 | 6.00 | 5.85 | % | 0.20 | 0 | 0 | 0.43 | 0.91 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 4.80 | 5.10 | 4.95 | % | 0.17 | 0 | 0 | 0.33 | 0.88 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 4.00 | 4.20 | 4.10 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.06 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 3.20 | 3.40 | 3.30 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.07 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 2.45 | 2.70 | 2.58 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 1.85 | 2.05 | 1.95 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 1.35 | 1.50 | 1.43 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.33 | 0.40 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.33 | 0.31 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.18 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.05 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.06 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.23 | 0.07 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.33 | -0.40 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 1.70 | 1.85 | 1.78 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 2.30 | 2.40 | 2.35 | % | 0.07 | 0 | 0 | 0.31 | -0.60 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 2.95 | 3.10 | 3.03 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 3.70 | 3.90 | 3.80 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 4.50 | 4.80 | 4.65 | % | 0.12 | 0 | 0 | 0.35 | -0.82 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 3.80 | 5.70 | 4.75 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.05 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 41.00 | 6.40 | 6.70 | 6.55 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 42.00 | 7.00 | 7.70 | 7.35 | % | 0.17 | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 43.00 | 8.40 | 8.70 | 8.55 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 44.00 | 9.40 | 9.70 | 9.55 | % | 0.22 | 0 | 0 | 0.45 | -0.97 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 10.40 | 10.70 | 10.55 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST |