Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $34.75 as of 9/12/2025 9:11:12 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 | 20.40 | 22.90 | 21.65 | % | 1.55 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 15.00 | 19.70 | 22.10 | 20.90 | % | 1.39 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 16.00 | 18.60 | 20.90 | 19.75 | 13.40 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:58 PM EST |
| 17.00 | 17.60 | 19.90 | 18.75 | % | 1.10 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 18.00 | 16.60 | 18.80 | 17.70 | 7.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 15.60 | 17.90 | 16.75 | 6.40 | 0.00 | 0.00% | 0.88 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 14.60 | 16.30 | 15.45 | 11.60 | 0.00 | 0.00% | 0.77 | 0 | 43 | 4.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 13.70 | 15.60 | 14.65 | 13.39 | 0.00 | 0.00% | 0.70 | 0 | 605 | 2.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 22.00 | 12.60 | 14.00 | 13.30 | 11.80 | 0.00 | 0.00% | 0.60 | 0 | 144 | 3.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 23.00 | 11.50 | 13.70 | 12.60 | 10.80 | 0.00 | 0.00% | 0.55 | 0 | 97 | 1.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 24.00 | 10.40 | 12.50 | 11.45 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 70 | 3.29 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 9.70 | 10.50 | 10.10 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 364 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 8.60 | 10.90 | 9.75 | 4.10 | 0.00 | 0.00% | 0.38 | 0 | 94 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 7.70 | 8.70 | 8.20 | 6.85 | 0.00 | 0.00% | 0.30 | 0 | 1,180 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 6.70 | 8.00 | 7.35 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 262 | 1.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 28.50 | 6.10 | 8.70 | 7.40 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 29.00 | 5.70 | 6.40 | 6.05 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 558 | 1.68 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 29.50 | 5.20 | 7.70 | 6.45 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.01 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 4.70 | 6.20 | 5.45 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 826 | 1.26 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 30.50 | 4.20 | 6.80 | 5.50 | % | 0.18 | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 31.00 | 3.70 | 6.10 | 4.90 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 1,091 | 1.08 | 0.97 | 0.03 | -0.01 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 31.50 | 3.20 | 5.00 | 4.10 | % | 0.13 | 0 | 0 | 1.57 | 0.95 | 0.05 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 32.00 | 2.75 | 3.00 | 2.88 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 313 | 0.42 | 0.91 | 0.07 | -0.03 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 2.20 | 4.30 | 3.25 | 2.35 | +1.05 | +80.77% | 0.10 | 1 | 2 | 1.26 | 0.87 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 1.85 | 3.20 | 2.53 | 2.00 | -0.15 | -6.98% | 0.08 | 111 | 775 | 0.89 | 0.82 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.50 | 1.50 | 1.85 | 1.68 | 1.70 | +0.70 | +70.00% | 0.05 | 1 | 66 | 0.48 | 0.76 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 1.15 | 1.85 | 1.50 | 1.16 | -0.37 | -24.19% | 0.04 | 4 | 3,660 | 0.57 | 0.67 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.50 | 0.85 | 1.45 | 1.15 | 0.90 | +0.05 | +5.89% | 0.03 | 23 | 68 | 0.53 | 0.57 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.08 | -9.64% | 0.02 | 41 | 2,895 | 0.43 | 0.46 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.50 | 0.35 | 0.75 | 0.55 | 0.55 | -0.03 | -5.18% | 0.02 | 55 | 202 | 0.45 | 0.36 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 24 | 1,781 | 0.41 | 0.28 | 0.17 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 3,503 | 12,454 | 0.44 | 0.16 | 0.12 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 474 | 0.53 | 0.08 | 0.07 | -0.02 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,615 | 0.58 | 0.04 | 0.04 | -0.01 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.67 | 0.01 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.66 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 383 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 569 | 3.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 137 | 2.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,450 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,957 | 0.98 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4,011 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.72 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | -0.02 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 821 | 0.60 | -0.03 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.59 | -0.05 | 0.05 | -0.02 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 480 | 0.39 | -0.09 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 0.10 | 0.30 | 0.20 | 0.11 | -0.03 | -21.43% | 0.01 | 20 | 194 | 0.50 | -0.13 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.24 | +0.03 | +14.29% | 0.01 | 755 | 426 | 0.40 | -0.18 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.50 | 0.25 | 0.50 | 0.38 | 0.30 | +0.03 | +11.12% | 0.01 | 41 | 24 | 0.46 | -0.24 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.35 | 0.90 | 0.63 | 0.41 | -0.01 | -2.39% | 0.02 | 12 | 773 | 0.51 | -0.33 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.50 | 0.55 | 1.15 | 0.85 | 0.65 | +0.02 | +3.18% | 0.02 | 22 | 102 | 0.52 | -0.43 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.10 | +11.77% | 0.03 | 177 | 384 | 0.42 | -0.54 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.50 | 1.10 | 1.45 | 1.28 | 1.20 | -1.74 | -59.19% | 0.04 | 19 | 15 | 0.44 | -0.64 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 1.50 | 3.30 | 2.40 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 375 | 0.93 | -0.72 | 0.17 | -0.05 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 2.25 | 3.90 | 3.08 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 70 | 1.01 | -0.84 | 0.12 | -0.04 | 7/22/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 2.75 | 5.00 | 3.88 | % | 0.10 | 0 | 0 | 0.65 | -0.92 | 0.07 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 39.00 | 3.80 | 6.50 | 5.15 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.96 | 0.04 | -0.01 | 6/25/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 5.10 | 7.50 | 6.30 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.02 | -0.01 | 7/7/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 6.10 | 8.20 | 7.15 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 42.00 | 7.10 | 9.50 | 8.30 | 17.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 8.10 | 10.50 | 9.30 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 9.10 | 11.50 | 10.30 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 10.10 | 12.50 | 11.30 | 12.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 11.10 | 13.50 | 12.30 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 12.20 | 14.50 | 13.35 | % | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 48.00 | 13.10 | 15.50 | 14.30 | 15.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 14.10 | 16.50 | 15.30 | 18.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 15.10 | 17.50 | 16.30 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |