Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $64.45 as of 2/20/2026 9:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.30 | 41.60 | 39.95 | % | 1.60 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 30.00 | 33.30 | 37.30 | 35.30 | % | 1.18 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 35.00 | 28.40 | 32.30 | 30.35 | % | 0.87 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 36.00 | 27.30 | 30.60 | 28.95 | % | 0.80 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 37.00 | 26.40 | 30.20 | 28.30 | % | 0.76 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 38.00 | 25.40 | 29.20 | 27.30 | % | 0.72 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 39.00 | 24.70 | 28.20 | 26.45 | % | 0.68 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 40.00 | 23.70 | 27.20 | 25.45 | % | 0.64 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 41.00 | 22.70 | 25.60 | 24.15 | % | 0.59 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 42.00 | 21.70 | 24.60 | 23.15 | % | 0.55 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 43.00 | 20.70 | 23.40 | 22.05 | % | 0.51 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 44.00 | 19.40 | 22.60 | 21.00 | 7.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:19 PM EST |
| 45.00 | 18.80 | 21.30 | 20.05 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 46.00 | 17.80 | 20.50 | 19.15 | % | 0.42 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 47.00 | 16.40 | 19.40 | 17.90 | % | 0.38 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 48.00 | 15.40 | 18.40 | 16.90 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:19 PM EST |
| 49.00 | 14.80 | 17.30 | 16.05 | 3.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:19 PM EST |
| 50.00 | 13.80 | 16.50 | 15.15 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:19 PM EST |
| 51.00 | 12.40 | 15.30 | 13.85 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 52.00 | 11.80 | 14.40 | 13.10 | 10.38 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:19 PM EST |
| 53.00 | 10.80 | 13.50 | 12.15 | % | 0.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 54.00 | 9.90 | 12.50 | 11.20 | 2.63 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:19 PM EST |
| 55.00 | 8.90 | 11.50 | 10.20 | 9.08 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:19 PM EST |
| 56.00 | 7.90 | 10.60 | 9.25 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.40 | 0.99 | 0.01 | -0.01 | 2/5/2026 | 2/20/2026 4:00:19 PM EST |
| 57.00 | 6.90 | 8.90 | 7.90 | % | 0.14 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 2/20/2026 4:00:19 PM EST | |||
| 58.00 | 5.90 | 8.50 | 7.20 | % | 0.12 | 0 | 0 | 1.15 | 0.97 | 0.02 | -0.02 | 2/20/2026 4:00:19 PM EST | |||
| 59.00 | 4.30 | 7.60 | 5.95 | 1.96 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.09 | 0.95 | 0.03 | -0.03 | 2/5/2026 | 2/20/2026 4:00:19 PM EST |
| 60.00 | 4.00 | 6.70 | 5.35 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.02 | 0.90 | 0.04 | -0.06 | 2/6/2026 | 2/20/2026 4:00:19 PM EST |
| 61.00 | 3.30 | 5.70 | 4.50 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.92 | 0.85 | 0.05 | -0.08 | 2/17/2026 | 2/20/2026 4:00:19 PM EST |
| 62.00 | 2.40 | 4.20 | 3.30 | % | 0.05 | 0 | 0 | 0.65 | 0.81 | 0.07 | -0.08 | 2/20/2026 4:00:19 PM EST | |||
| 63.00 | 2.50 | 3.30 | 2.90 | 2.63 | +0.33 | +14.35% | 0.05 | 11 | 2 | 0.42 | 0.73 | 0.09 | -0.09 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 64.00 | 1.85 | 2.40 | 2.13 | 1.94 | -0.61 | -23.93% | 0.03 | 10 | 17 | 0.39 | 0.65 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 65.00 | 1.55 | 1.70 | 1.63 | 1.70 | +0.47 | +38.22% | 0.03 | 2 | 8 | 0.41 | 0.54 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 66.00 | 0.80 | 1.35 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.43 | 0.11 | -0.10 | 2/18/2026 | 2/20/2026 4:00:19 PM EST |
| 67.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.50 | -40.00% | 0.01 | 4 | 2 | 0.43 | 0.34 | 0.09 | -0.10 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 68.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | 0.28 | 0.08 | -0.10 | 2/17/2026 | 2/20/2026 4:00:19 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.58 | 0.20 | 0.07 | -0.08 | 2/18/2026 | 2/20/2026 4:00:19 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.15 | 0.05 | -0.07 | 2/18/2026 | 2/20/2026 4:00:19 PM EST |
| 71.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.04 | -0.07 | 2/20/2026 4:00:19 PM EST | |||
| 71.50 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.04 | -0.06 | 2/20/2026 4:00:19 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.03 | -0.05 | 2/20/2026 4:00:19 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.02 | -0.03 | 2/20/2026 4:00:19 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.02 | -0.03 | 2/20/2026 4:00:19 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.02 | 2/20/2026 4:00:19 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.01 | 2/20/2026 4:00:19 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | -0.01 | 2/20/2026 4:00:19 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:19 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:19 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:19 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:19 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:19 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.01 | -0.01 | 1/26/2026 | 2/20/2026 4:00:19 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.02 | 2/20/2026 4:00:19 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.91 | -0.03 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:19 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.05 | 0.03 | -0.03 | 2/19/2026 | 2/20/2026 4:00:19 PM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.10 | 0.04 | -0.06 | 2/5/2026 | 2/20/2026 4:00:19 PM EST |
| 61.00 | 0.10 | 0.55 | 0.33 | 0.37 | -0.35 | -48.62% | 0.01 | 1 | 1 | 0.46 | -0.15 | 0.05 | -0.08 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 62.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.05 | -8.34% | 0.01 | 15 | 7 | 0.48 | -0.19 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 63.00 | 0.45 | 0.85 | 0.65 | 0.75 | % | 0.01 | 14 | 0 | 0.43 | -0.27 | 0.09 | -0.09 | 2/20/2026 | 2/20/2026 4:00:19 PM EST | |
| 64.00 | 0.75 | 1.05 | 0.90 | 1.00 | -0.12 | -10.72% | 0.01 | 23 | 1 | 0.40 | -0.35 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 65.00 | 1.15 | 1.45 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | -0.46 | 0.11 | -0.10 | 2/20/2026 4:00:19 PM EST | |||
| 66.00 | 1.70 | 2.25 | 1.98 | 1.83 | -1.57 | -46.18% | 0.03 | 2 | 4 | 0.43 | -0.57 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:19 PM EST |
| 67.00 | 2.30 | 2.95 | 2.63 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | -0.66 | 0.09 | -0.10 | 2/17/2026 | 2/20/2026 4:00:19 PM EST |
| 68.00 | 2.80 | 3.80 | 3.30 | % | 0.05 | 0 | 0 | 0.57 | -0.72 | 0.08 | -0.10 | 2/20/2026 4:00:19 PM EST | |||
| 69.00 | 2.10 | 5.30 | 3.70 | % | 0.05 | 0 | 0 | 0.81 | -0.80 | 0.07 | -0.08 | 2/20/2026 4:00:19 PM EST | |||
| 70.00 | 3.50 | 6.30 | 4.90 | % | 0.07 | 0 | 0 | 0.90 | -0.85 | 0.05 | -0.07 | 2/20/2026 4:00:19 PM EST | |||
| 71.00 | 4.30 | 7.30 | 5.80 | % | 0.08 | 0 | 0 | 0.98 | -0.86 | 0.04 | -0.07 | 2/20/2026 4:00:19 PM EST | |||
| 71.50 | 4.40 | 7.80 | 6.10 | % | 0.09 | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.06 | 2/20/2026 4:00:19 PM EST | |||
| 72.00 | 4.80 | 8.20 | 6.50 | % | 0.09 | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.05 | 2/20/2026 4:00:19 PM EST | |||
| 73.00 | 6.90 | 9.20 | 8.05 | % | 0.11 | 0 | 0 | 1.09 | -0.94 | 0.02 | -0.03 | 2/20/2026 4:00:19 PM EST | |||
| 74.00 | 7.70 | 10.20 | 8.95 | % | 0.12 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.03 | 2/20/2026 4:00:19 PM EST | |||
| 75.00 | 8.70 | 11.20 | 9.95 | % | 0.13 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 2/20/2026 4:00:19 PM EST | |||
| 76.00 | 9.80 | 12.20 | 11.00 | % | 0.14 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:19 PM EST | |||
| 77.00 | 10.80 | 13.10 | 11.95 | % | 0.16 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 2/20/2026 4:00:19 PM EST | |||
| 78.00 | 11.80 | 14.10 | 12.95 | % | 0.17 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:19 PM EST |