Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $61.79 as of 10/30/2026 3:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.70 | 21.10 | 19.90 | % | 0.50 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 45.00 | 13.70 | 16.10 | 14.90 | % | 0.33 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 50.00 | 9.00 | 10.70 | 9.85 | % | 0.20 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 51.00 | 8.10 | 9.80 | 8.95 | % | 0.18 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 52.00 | 7.20 | 8.80 | 8.00 | % | 0.15 | 0 | 0 | 1.20 | 0.95 | 0.02 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 53.00 | 6.30 | 7.90 | 7.10 | % | 0.13 | 0 | 0 | 1.14 | 0.92 | 0.03 | -0.06 | 10/30/2026 3:59:57 PM EST | |||
| 54.00 | 5.40 | 7.00 | 6.20 | % | 0.11 | 0 | 0 | 1.07 | 0.89 | 0.04 | -0.08 | 10/30/2026 3:59:57 PM EST | |||
| 55.00 | 4.60 | 5.90 | 5.25 | % | 0.10 | 0 | 0 | 0.92 | 0.84 | 0.05 | -0.09 | 10/30/2026 3:59:57 PM EST | |||
| 56.00 | 3.80 | 5.10 | 4.45 | % | 0.08 | 0 | 0 | 0.57 | 0.79 | 0.06 | -0.11 | 10/30/2026 3:59:57 PM EST | |||
| 57.00 | 3.20 | 3.90 | 3.55 | % | 0.06 | 0 | 0 | 0.56 | 0.73 | 0.07 | -0.12 | 10/30/2026 3:59:57 PM EST | |||
| 58.00 | 2.55 | 4.50 | 3.53 | % | 0.06 | 0 | 0 | 0.77 | 0.66 | 0.07 | -0.13 | 10/30/2026 3:59:57 PM EST | |||
| 59.00 | 1.95 | 2.70 | 2.33 | % | 0.04 | 0 | 0 | 0.58 | 0.58 | 0.08 | -0.14 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 1.45 | 2.00 | 1.73 | 1.62 | % | 0.03 | 1 | 0 | 0.55 | 0.50 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 61.00 | 1.05 | 2.40 | 1.73 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.42 | 0.08 | -0.14 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 62.00 | 0.75 | 1.40 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | 0.34 | 0.07 | -0.13 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 63.00 | 0.55 | 1.05 | 0.80 | 0.77 | -0.51 | -39.85% | 0.01 | 1 | 5 | 0.59 | 0.28 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 64.00 | 0.30 | 0.70 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.22 | 0.06 | -0.10 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.37 | -0.44 | -54.33% | 0.01 | 1 | 15 | 0.61 | 0.17 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 66.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.04 | -0.07 | 10/30/2026 3:59:57 PM EST | |||
| 67.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.03 | -80.47% | 0.00 | 2 | 2 | 0.62 | 0.09 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 68.00 | 0.10 | 0.45 | 0.28 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 5 | 0.68 | 0.07 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.05 | 0.02 | -0.03 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.09 | 0.03 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.02 | 0.01 | -0.02 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 51.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 52.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.02 | -0.04 | 10/12/2026 | 10/30/2026 3:59:57 PM EST |
| 53.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.03 | -0.06 | 10/30/2026 3:59:57 PM EST | |||
| 54.00 | 0.25 | 0.50 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | -0.11 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 0.70 | 0.53 | 0.42 | +0.17 | +68.00% | 0.01 | 1 | 22 | 0.66 | -0.16 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 56.00 | 0.45 | 0.80 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.21 | 0.06 | -0.11 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 57.00 | 0.75 | 1.05 | 0.90 | 0.95 | +0.21 | +28.38% | 0.02 | 3 | 10 | 0.62 | -0.27 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 58.00 | 1.05 | 1.40 | 1.23 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.61 | -0.34 | 0.07 | -0.13 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 59.00 | 1.40 | 1.80 | 1.60 | 1.75 | +0.83 | +90.22% | 0.03 | 3 | 2 | 0.60 | -0.42 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 1.90 | 2.25 | 2.08 | 2.21 | -0.44 | -16.61% | 0.03 | 12 | 15 | 0.59 | -0.50 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 61.00 | 2.35 | 2.85 | 2.60 | 2.62 | -0.68 | -20.61% | 0.04 | 1 | 5 | 0.58 | -0.58 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 62.00 | 2.50 | 3.60 | 3.05 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.66 | 0.07 | -0.13 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 63.00 | 3.70 | 4.50 | 4.10 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.72 | 0.07 | -0.12 | 10/13/2026 | 10/30/2026 3:59:57 PM EST |
| 64.00 | 4.20 | 5.60 | 4.90 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.78 | 0.06 | -0.10 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 6.40 | 5.70 | % | 0.09 | 0 | 0 | 0.90 | -0.83 | 0.05 | -0.09 | 10/30/2026 3:59:57 PM EST | |||
| 66.00 | 5.80 | 7.30 | 6.55 | % | 0.10 | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.07 | 10/30/2026 3:59:57 PM EST | |||
| 67.00 | 6.70 | 8.20 | 7.45 | % | 0.11 | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.06 | 10/30/2026 3:59:57 PM EST | |||
| 68.00 | 7.50 | 9.80 | 8.65 | % | 0.13 | 0 | 0 | 1.29 | -0.93 | 0.03 | -0.05 | 10/30/2026 3:59:57 PM EST | |||
| 69.00 | 8.60 | 10.10 | 9.35 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.08 | -0.95 | 0.02 | -0.03 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 9.40 | 11.20 | 10.30 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 900 | 1.19 | -0.97 | 0.01 | -0.02 | 10/9/2026 | 10/30/2026 3:59:57 PM EST |
| 71.00 | 10.40 | 12.50 | 11.45 | % | 0.16 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 72.00 | 11.10 | 13.50 | 12.30 | % | 0.17 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 73.00 | 12.10 | 14.50 | 13.30 | % | 0.18 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 74.00 | 13.10 | 15.50 | 14.30 | % | 0.19 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 14.10 | 16.50 | 15.30 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 76.00 | 15.10 | 17.50 | 16.30 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 77.00 | 16.10 | 18.50 | 17.30 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 78.00 | 17.10 | 19.50 | 18.30 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 79.00 | 18.10 | 20.50 | 19.30 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 19.10 | 21.50 | 20.30 | 18.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 81.00 | 20.10 | 22.50 | 21.30 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 82.00 | 20.90 | 23.60 | 22.25 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 83.00 | 21.90 | 24.60 | 23.25 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 84.00 | 22.90 | 25.60 | 24.25 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 23.90 | 26.60 | 25.25 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 28.90 | 31.60 | 30.25 | 30.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 33.90 | 36.60 | 35.25 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |