Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $66.49 as of 7/23/2026 8:47:17 AM 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 | 29.80 | 33.60 | 31.70 | % | 0.91 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 40.00 | 24.80 | 28.20 | 26.50 | % | 0.66 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 45.00 | 20.10 | 23.50 | 21.80 | % | 0.48 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 47.00 | 18.40 | 20.80 | 19.60 | 20.31 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 48.00 | 17.30 | 19.80 | 18.55 | 18.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 49.00 | 16.40 | 18.70 | 17.55 | 17.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 14.70 | 18.10 | 16.40 | 16.02 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.05 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 51.00 | 13.80 | 17.10 | 15.45 | 15.11 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 52.00 | 13.10 | 15.50 | 14.30 | 14.24 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 53.00 | 12.10 | 14.50 | 13.30 | 13.33 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 54.00 | 11.10 | 13.30 | 12.20 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 10.20 | 12.40 | 11.30 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 56.00 | 9.30 | 11.50 | 10.40 | 10.41 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.40 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 57.00 | 8.40 | 10.50 | 9.45 | 9.43 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.23 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 58.00 | 7.50 | 9.50 | 8.50 | 8.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.06 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 59.00 | 6.30 | 8.60 | 7.45 | 7.37 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.97 | 0.98 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 60.00 | 5.30 | 7.50 | 6.40 | 6.46 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.72 | 0.96 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 61.00 | 4.80 | 6.20 | 5.50 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.33 | 0.93 | 0.03 | -0.13 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 62.00 | 3.80 | 5.50 | 4.65 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.38 | 0.89 | 0.05 | -0.23 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 63.00 | 3.00 | 4.30 | 3.65 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.07 | 0.84 | 0.06 | -0.27 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 64.00 | 2.65 | 3.30 | 2.98 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | 0.77 | 0.08 | -0.30 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 65.00 | 2.05 | 2.25 | 2.15 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.69 | 0.11 | -0.33 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 66.00 | 1.35 | 1.60 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.60 | 0.58 | 0.13 | -0.33 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 67.00 | 0.85 | 1.10 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | 0.45 | 0.13 | -0.32 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 68.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.61 | 0.33 | 0.12 | -0.29 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 69.00 | 0.30 | 0.40 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.22 | 0.10 | -0.24 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.15 | 0.07 | -0.19 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 71.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.09 | 0.05 | -0.13 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 72.00 | 0.05 | 0.95 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.05 | 0.03 | -0.06 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.30 | 0.02 | 0.02 | -0.02 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 83.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 1.90 | 0.95 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 7/22/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.71 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 59.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.16 | -0.02 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.94 | -0.04 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 61.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.07 | 0.03 | -0.13 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 62.00 | 0.10 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.77 | -0.11 | 0.05 | -0.23 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 63.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | -0.16 | 0.06 | -0.27 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 64.00 | 0.30 | 0.50 | 0.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.23 | 0.08 | -0.30 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.63 | -0.31 | 0.11 | -0.33 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 66.00 | 0.85 | 1.05 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.42 | 0.13 | -0.33 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 67.00 | 1.35 | 1.50 | 1.43 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.55 | 0.13 | -0.32 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 68.00 | 2.00 | 2.15 | 2.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.61 | -0.67 | 0.12 | -0.29 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 69.00 | 2.60 | 2.95 | 2.78 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.78 | 0.10 | -0.24 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 70.00 | 2.90 | 5.40 | 4.15 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.69 | -0.85 | 0.07 | -0.19 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 71.00 | 3.90 | 6.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.69 | -0.91 | 0.05 | -0.13 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 72.00 | 3.80 | 6.80 | 5.30 | % | 0.07 | 0 | 0 | 1.67 | -0.95 | 0.03 | -0.06 | 7/22/2026 3:59:56 PM EST | |||
| 73.00 | 4.60 | 8.50 | 6.55 | % | 0.09 | 0 | 0 | 2.22 | -0.98 | 0.02 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 74.00 | 6.90 | 8.60 | 7.75 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.82 | -0.99 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 75.00 | 8.00 | 9.80 | 8.90 | 9.06 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 76.00 | 8.90 | 10.40 | 9.65 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 77.00 | 9.80 | 11.30 | 10.55 | 10.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 78.00 | 10.50 | 12.90 | 11.70 | 11.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 79.00 | 10.40 | 13.90 | 12.15 | % | 0.15 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 80.00 | 12.50 | 15.10 | 13.80 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 81.00 | 13.50 | 16.10 | 14.80 | 14.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 82.00 | 14.30 | 17.40 | 15.85 | % | 0.19 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 83.00 | 14.70 | 18.40 | 16.55 | % | 0.20 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 85.00 | 16.80 | 20.00 | 18.40 | % | 0.22 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 90.00 | 21.70 | 25.40 | 23.55 | % | 0.26 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 95.00 | 27.00 | 30.40 | 28.70 | % | 0.30 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |