Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $33.59 as of 7/25/2025 3:19:40 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 | 13.60 | 13.90 | 13.75 | % | 0.69 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 8.70 | 9.00 | 8.85 | % | 0.35 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 7.80 | 8.00 | 7.90 | % | 0.30 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 6.80 | 7.10 | 6.95 | % | 0.26 | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 5.90 | 6.10 | 6.00 | % | 0.21 | 0 | 0 | 0.54 | 0.92 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 5.00 | 5.20 | 5.10 | % | 0.18 | 0 | 0 | 0.39 | 0.88 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 4.10 | 4.40 | 4.25 | % | 0.14 | 0 | 0 | 0.49 | 0.83 | 0.06 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 31.00 | 3.20 | 3.60 | 3.40 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.07 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 32.00 | 2.65 | 2.85 | 2.75 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 2.05 | 2.20 | 2.13 | % | 0.06 | 0 | 0 | 0.37 | 0.60 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 34.00 | 1.50 | 1.65 | 1.58 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 1.10 | 1.45 | 1.28 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 0.80 | 0.90 | 0.85 | % | 0.02 | 0 | 0 | 0.36 | 0.34 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 0.55 | 0.65 | 0.60 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.10 | 1.75 | 0.93 | % | 0.02 | 0 | 0 | 0.58 | 0.10 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 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 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.35 | 0.45 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.06 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 31.00 | 0.55 | 0.70 | 0.63 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.07 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 32.00 | 0.85 | 1.00 | 0.93 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 1.20 | 1.35 | 1.28 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 34.00 | 1.70 | 1.85 | 1.78 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 2.25 | 2.40 | 2.33 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 2.95 | 3.10 | 3.03 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 3.70 | 3.90 | 3.80 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 4.50 | 4.80 | 4.65 | % | 0.12 | 0 | 0 | 0.79 | -0.80 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 5.40 | 5.70 | 5.55 | % | 0.14 | 0 | 0 | 0.46 | -0.85 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 40.00 | 6.30 | 6.60 | 6.45 | % | 0.16 | 0 | 0 | 0.48 | -0.90 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 41.00 | 7.30 | 7.50 | 7.40 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 8.20 | 8.50 | 8.35 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 9.20 | 9.50 | 9.35 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 44.00 | 10.20 | 10.50 | 10.35 | % | 0.24 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 10.20 | 13.30 | 11.75 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST |