Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $33.09 as of 7/29/2025 2:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.00 | 21.00 | 19.50 | % | 1.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 15.00 | 17.10 | 20.00 | 18.55 | % | 1.24 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 16.00 | 16.10 | 18.90 | 17.50 | 13.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 15.00 | 18.00 | 16.50 | % | 0.97 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 18.00 | 13.50 | 15.80 | 14.65 | 7.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 14.00 | 14.20 | 14.10 | 6.40 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 13.10 | 13.20 | 13.15 | 11.60 | 0.00 | 0.00% | 0.66 | 0 | 43 | 0.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 12.10 | 12.30 | 12.20 | 5.30 | 0.00 | 0.00% | 0.58 | 0 | 119 | 0.77 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 PM EST |
| 22.00 | 11.10 | 11.30 | 11.20 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 10.10 | 10.30 | 10.20 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 81 | 0.62 | 0.98 | 0.01 | -0.01 | 4/11/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 9.10 | 9.30 | 9.20 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 70 | 0.56 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 8.10 | 8.40 | 8.25 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 364 | 0.49 | 0.96 | 0.02 | -0.01 | 7/2/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 7.20 | 7.40 | 7.30 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 94 | 0.38 | 0.94 | 0.02 | -0.01 | 4/22/2025 | 7/29/2025 2:58:53 PM EST |
| 27.00 | 6.30 | 6.50 | 6.40 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 1,180 | 0.38 | 0.91 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 28.00 | 5.40 | 5.50 | 5.45 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 274 | 0.37 | 0.88 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 4.50 | 4.70 | 4.60 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 434 | 0.37 | 0.84 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 3.70 | 3.90 | 3.80 | 3.93 | 0.00 | 0.00% | 0.13 | 0 | 834 | 0.36 | 0.79 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 31.00 | 2.95 | 3.10 | 3.03 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 713 | 0.35 | 0.73 | 0.08 | -0.02 | 7/7/2025 | 7/29/2025 2:58:53 PM EST |
| 32.00 | 2.35 | 2.45 | 2.40 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.35 | 0.64 | 0.09 | -0.02 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 33.00 | 1.80 | 1.90 | 1.85 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 531 | 0.35 | 0.55 | 0.09 | -0.02 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 34.00 | 1.35 | 1.40 | 1.38 | 1.38 | -0.12 | -8.00% | 0.04 | 4 | 265 | 0.34 | 0.46 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,581 | 0.34 | 0.37 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 36.00 | 0.70 | 0.75 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 601 | 0.34 | 0.29 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 37.00 | 0.50 | 0.60 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.35 | 0.23 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 38.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.35 | 0.18 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,613 | 0.35 | 0.14 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.36 | 0.10 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.37 | 0.08 | 0.03 | -0.01 | 5/14/2025 | 7/29/2025 2:58:53 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 7/29/2025 2:58:53 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.39 | 0.05 | 0.02 | 0.00 | 3/28/2025 | 7/29/2025 2:58:53 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 7/29/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 7/29/2025 2:58:53 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 145 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.95 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.62 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.57 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.48 | -0.03 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.48 | -0.04 | 0.02 | -0.01 | 6/18/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.44 | -0.06 | 0.02 | -0.01 | 6/27/2025 | 7/29/2025 2:58:53 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,450 | 0.41 | -0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,912 | 0.39 | -0.12 | 0.04 | -0.01 | 6/26/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.02 | +5.56% | 0.01 | 5 | 4,015 | 0.38 | -0.16 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.05 | +9.10% | 0.02 | 26 | 296 | 0.37 | -0.21 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 25 | 644 | 0.36 | -0.27 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | 1.26 | +0.33 | +35.49% | 0.04 | 3 | 421 | 0.35 | -0.36 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 33.00 | 1.60 | 1.65 | 1.63 | 1.65 | -0.02 | -1.20% | 0.05 | 56 | 425 | 0.35 | -0.45 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 34.00 | 2.15 | 2.20 | 2.18 | 2.20 | +0.60 | +37.50% | 0.06 | 33 | 585 | 0.35 | -0.54 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 35.00 | 2.80 | 2.85 | 2.83 | 2.85 | +0.31 | +12.21% | 0.08 | 11 | 260 | 0.35 | -0.63 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 36.00 | 3.50 | 3.70 | 3.60 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 208 | 0.36 | -0.71 | 0.08 | -0.02 | 4/2/2025 | 7/29/2025 2:58:53 PM EST |
| 37.00 | 4.30 | 4.50 | 4.40 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.37 | -0.77 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 38.00 | 5.10 | 5.40 | 5.25 | % | 0.14 | 0 | 0 | 0.36 | -0.82 | 0.06 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 39.00 | 6.00 | 6.30 | 6.15 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.86 | 0.05 | -0.01 | 6/25/2025 | 7/29/2025 2:58:53 PM EST |
| 40.00 | 7.00 | 7.20 | 7.10 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.90 | 0.04 | -0.01 | 7/7/2025 | 7/29/2025 2:58:53 PM EST |
| 41.00 | 8.00 | 8.20 | 8.10 | % | 0.20 | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 42.00 | 9.00 | 9.10 | 9.05 | 17.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.01 | 4/8/2025 | 7/29/2025 2:58:53 PM EST |
| 43.00 | 9.90 | 10.20 | 10.05 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.95 | 0.02 | 0.00 | 7/10/2025 | 7/29/2025 2:58:53 PM EST |
| 44.00 | 10.10 | 12.50 | 11.30 | % | 0.26 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 45.00 | 11.00 | 14.10 | 12.55 | 12.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 2:58:53 PM EST |
| 46.00 | 12.00 | 14.90 | 13.45 | 16.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 7/29/2025 2:58:53 PM EST |
| 47.00 | 13.20 | 16.00 | 14.60 | % | 0.31 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 48.00 | 14.00 | 16.90 | 15.45 | 15.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:58:53 PM EST |
| 49.00 | 15.00 | 17.70 | 16.35 | 18.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:58:53 PM EST |
| 50.00 | 16.10 | 19.10 | 17.60 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST |