Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $33.36 as of 8/13/2025 7:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 16.00 | 15.00 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 21.00 | 13.00 | 13.30 | 13.15 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.00 | 12.00 | 12.60 | 12.30 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 11.00 | 11.30 | 11.15 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 10.00 | 10.30 | 10.15 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 9.00 | 9.30 | 9.15 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 8.00 | 8.30 | 8.15 | % | 0.31 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 7.10 | 7.40 | 7.25 | % | 0.27 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 6.10 | 6.40 | 6.25 | % | 0.22 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 5.20 | 5.50 | 5.35 | 5.05 | % | 0.18 | 1 | 0 | 0.70 | 0.92 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 30.00 | 4.30 | 4.60 | 4.45 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 3.50 | 3.70 | 3.60 | % | 0.12 | 0 | 0 | 0.82 | 0.82 | 0.07 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 2.75 | 2.90 | 2.83 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 33.00 | 2.10 | 2.25 | 2.18 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.10 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 1.50 | 1.65 | 1.58 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.11 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 1.05 | 1.20 | 1.13 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.11 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.70 | 0.85 | 0.78 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.10 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.09 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.53 | 0.17 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.03 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 0.40 | 0.50 | 0.45 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.07 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.95 | 1.10 | 1.03 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.10 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 1.35 | 1.50 | 1.43 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.11 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 1.90 | 2.05 | 1.98 | % | 0.06 | 0 | 0 | 0.61 | -0.58 | 0.11 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 2.55 | 2.75 | 2.65 | % | 0.07 | 0 | 0 | 0.66 | -0.69 | 0.10 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 3.30 | 3.50 | 3.40 | % | 0.09 | 0 | 0 | 0.79 | -0.76 | 0.09 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 4.10 | 4.40 | 4.25 | % | 0.11 | 0 | 0 | 0.84 | -0.83 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 5.00 | 5.30 | 5.15 | % | 0.13 | 0 | 0 | 0.44 | -0.88 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 5.90 | 6.30 | 6.10 | % | 0.15 | 0 | 0 | 0.85 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 6.90 | 7.20 | 7.05 | % | 0.17 | 0 | 0 | 0.79 | -0.95 | 0.03 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 7.50 | 8.20 | 7.85 | % | 0.19 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 10.90 | 11.20 | 11.05 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |