Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $33.59 as of 7/25/2025 12:59:51 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 | 13.40 | 15.40 | 14.40 | % | 0.72 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 12.40 | 14.20 | 13.30 | % | 0.63 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.50 | 11.90 | 13.70 | 12.80 | % | 0.60 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 11.40 | 13.50 | 12.45 | % | 0.57 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 10.90 | 13.00 | 11.95 | % | 0.53 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 10.30 | 12.50 | 11.40 | % | 0.50 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.50 | 9.80 | 11.90 | 10.85 | % | 0.46 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 9.30 | 11.50 | 10.40 | % | 0.43 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.50 | 8.80 | 11.00 | 9.90 | % | 0.40 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 8.30 | 10.50 | 9.40 | % | 0.38 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 7.30 | 9.50 | 8.40 | % | 0.32 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 6.30 | 8.50 | 7.40 | % | 0.27 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 5.40 | 7.50 | 6.45 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.44 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
| 28.50 | 4.90 | 5.70 | 5.30 | % | 0.19 | 0 | 0 | 1.38 | 0.98 | 0.02 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 4.40 | 5.20 | 4.80 | % | 0.17 | 0 | 0 | 1.29 | 0.97 | 0.03 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 29.50 | 4.00 | 4.70 | 4.35 | % | 0.15 | 0 | 0 | 1.19 | 0.95 | 0.04 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 3.50 | 4.10 | 3.80 | % | 0.13 | 0 | 0 | 1.02 | 0.93 | 0.05 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 30.50 | 3.10 | 3.30 | 3.20 | % | 0.10 | 0 | 0 | 0.63 | 0.90 | 0.07 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 31.00 | 2.65 | 3.00 | 2.83 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | 0.85 | 0.09 | -0.05 | 7/10/2025 | 7/25/2025 11:58:54 AM EST |
| 31.50 | 2.25 | 2.45 | 2.35 | % | 0.07 | 0 | 0 | 0.64 | 0.80 | 0.11 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 32.00 | 1.85 | 2.00 | 1.93 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | 0.74 | 0.13 | -0.06 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 1.50 | 1.60 | 1.55 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.49 | 0.68 | 0.15 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 1.15 | 1.30 | 1.23 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 575 | 0.50 | 0.60 | 0.16 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 33.50 | 0.90 | 1.10 | 1.00 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | 0.52 | 0.17 | -0.07 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 0.70 | 0.80 | 0.75 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | 0.43 | 0.17 | -0.07 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 34.50 | 0.50 | 0.60 | 0.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.51 | 0.36 | 0.16 | -0.07 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.52 | 0.29 | 0.14 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 35.50 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.23 | 0.12 | -0.06 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 36.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.34 | 0.17 | 0.11 | -0.04 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.10 | 0.07 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.04 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | -0.02 | 0.02 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | -0.03 | 0.03 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 29.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.18 | -0.05 | 0.04 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.12 | -0.07 | 0.05 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 30.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.23 | -0.10 | 0.07 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.96 | -0.15 | 0.09 | -0.05 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 31.50 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | -0.20 | 0.11 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 32.00 | 0.35 | 0.45 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.26 | 0.13 | -0.06 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 0.45 | 0.60 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.32 | 0.15 | -0.07 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 0.65 | 0.75 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | -0.40 | 0.16 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 33.50 | 0.90 | 1.05 | 0.98 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.51 | -0.48 | 0.17 | -0.07 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 1.15 | 1.30 | 1.23 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.52 | -0.57 | 0.17 | -0.07 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 34.50 | 1.50 | 1.65 | 1.58 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.52 | -0.64 | 0.16 | -0.07 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 1.85 | 2.00 | 1.93 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.71 | 0.14 | -0.06 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 35.50 | 2.25 | 2.55 | 2.40 | % | 0.07 | 0 | 0 | 0.57 | -0.77 | 0.12 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 36.00 | 2.60 | 3.40 | 3.00 | % | 0.08 | 0 | 0 | 0.67 | -0.83 | 0.11 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 37.00 | 3.50 | 4.20 | 3.85 | % | 0.10 | 0 | 0 | 1.08 | -0.90 | 0.07 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 38.00 | 4.40 | 5.20 | 4.80 | % | 0.13 | 0 | 0 | 1.16 | -0.95 | 0.04 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 39.00 | 5.40 | 6.50 | 5.95 | % | 0.15 | 0 | 0 | 1.49 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 6.40 | 8.40 | 7.40 | % | 0.18 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 41.00 | 7.40 | 8.70 | 8.05 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.00 | 8.40 | 10.40 | 9.40 | % | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 43.00 | 9.40 | 10.70 | 10.05 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 44.00 | 10.40 | 11.90 | 11.15 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 11.40 | 12.90 | 12.15 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |