Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $59.89 as of 4/10/2026 6:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.50 | 32.20 | 30.85 | % | 1.03 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 35.00 | 24.50 | 27.10 | 25.80 | % | 0.74 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 40.00 | 19.70 | 21.20 | 20.45 | 11.73 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 41.00 | 18.70 | 20.10 | 19.40 | % | 0.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 42.00 | 17.70 | 19.10 | 18.40 | % | 0.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 43.00 | 16.70 | 18.10 | 17.40 | % | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 44.00 | 15.70 | 16.90 | 16.30 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 45.00 | 14.70 | 16.20 | 15.45 | % | 0.34 | 0 | 3 | 1.89 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 46.00 | 13.70 | 15.20 | 14.45 | 14.20 | +9.60 | +208.70% | 0.31 | 36 | 1 | 1.72 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 47.00 | 12.80 | 13.90 | 13.35 | 13.30 | +9.40 | +241.03% | 0.28 | 36 | 16 | 1.62 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 48.00 | 11.80 | 12.90 | 12.35 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.58 | 0.99 | 0.01 | -0.02 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 49.00 | 10.80 | 12.30 | 11.55 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.42 | 0.98 | 0.01 | -0.03 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 50.00 | 9.80 | 11.10 | 10.45 | 10.30 | +6.23 | +153.08% | 0.21 | 10 | 44 | 1.38 | 0.97 | 0.01 | -0.03 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 51.00 | 8.80 | 10.00 | 9.40 | 9.30 | +5.80 | +165.72% | 0.18 | 18 | 57 | 1.28 | 0.95 | 0.02 | -0.05 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 52.00 | 7.90 | 9.30 | 8.60 | 8.40 | +5.45 | +184.75% | 0.17 | 8 | 321 | 1.23 | 0.93 | 0.02 | -0.06 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 53.00 | 6.90 | 8.30 | 7.60 | 6.92 | 0.00 | 0.00% | 0.14 | 0 | 845 | 1.18 | 0.91 | 0.03 | -0.08 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 54.00 | 6.00 | 7.40 | 6.70 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 521 | 1.07 | 0.89 | 0.03 | -0.09 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 55.00 | 5.10 | 6.20 | 5.65 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 1,441 | 0.76 | 0.86 | 0.04 | -0.10 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 56.00 | 4.20 | 5.40 | 4.80 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 1,282 | 0.86 | 0.82 | 0.05 | -0.11 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 57.00 | 3.60 | 4.50 | 4.05 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.60 | 0.78 | 0.06 | -0.12 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 58.00 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 1,316 | 0.61 | 0.72 | 0.07 | -0.12 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 59.00 | 2.35 | 2.85 | 2.60 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.58 | 0.65 | 0.08 | -0.13 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 60.00 | 1.75 | 2.20 | 1.98 | 2.01 | -0.28 | -12.23% | 0.03 | 1 | 571 | 0.60 | 0.57 | 0.08 | -0.14 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 61.00 | 1.25 | 1.60 | 1.43 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | 0.48 | 0.09 | -0.14 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 62.00 | 0.90 | 1.30 | 1.10 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1,035 | 0.58 | 0.40 | 0.08 | -0.13 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 63.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 255 | 0.54 | 0.33 | 0.08 | -0.13 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 64.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.61 | 0.21 | 0.06 | -0.10 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 66.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | EST | |||||||
| 67.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | EST | |||||||
| 68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 69.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.74 | 0.04 | 0.02 | -0.03 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 72.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.95 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/10/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 10 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 3:59:47 PM EST | |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 10 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 3:59:47 PM EST | |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 44 | 1.32 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.24 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.16 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.08 | -0.01 | 0.01 | -0.02 | 4/1/2026 | 4/10/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | -0.02 | 0.01 | -0.03 | 4/1/2026 | 4/10/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.97 | -0.03 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | -0.05 | 0.02 | -0.05 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.78 | -0.07 | 0.02 | -0.06 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 53.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.79 | -0.09 | 0.03 | -0.08 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 54.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.30 | -54.55% | 0.01 | 3 | 105 | 0.70 | -0.11 | 0.03 | -0.09 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.73 | -0.14 | 0.04 | -0.10 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 56.00 | 0.25 | 0.55 | 0.40 | 0.44 | -0.37 | -45.68% | 0.01 | 1 | 37 | 0.70 | -0.18 | 0.05 | -0.11 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 57.00 | 0.35 | 0.75 | 0.55 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.66 | -0.22 | 0.06 | -0.12 | 3/25/2026 | 4/10/2026 3:59:47 PM EST |
| 58.00 | 0.55 | 0.90 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.28 | 0.07 | -0.12 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 59.00 | 0.80 | 1.30 | 1.05 | 1.40 | +0.20 | +16.67% | 0.02 | 20 | 1 | 0.61 | -0.35 | 0.08 | -0.13 | 4/13/2026 | 4/10/2026 3:59:47 PM EST |
| 60.00 | 1.15 | 1.65 | 1.40 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.57 | -0.43 | 0.08 | -0.14 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 61.00 | 1.60 | 2.10 | 1.85 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | -0.52 | 0.09 | -0.14 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 62.00 | 2.25 | 2.70 | 2.48 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | -0.60 | 0.08 | -0.13 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 63.00 | 2.85 | 3.40 | 3.13 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | -0.67 | 0.08 | -0.13 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 64.00 | 3.60 | 4.50 | 4.05 | % | 0.06 | 0 | 0 | EST | |||||||
| 65.00 | 4.40 | 5.50 | 4.95 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 818 | 0.57 | -0.79 | 0.06 | -0.10 | 4/1/2026 | 4/10/2026 3:59:47 PM EST |
| 66.00 | 5.50 | 6.50 | 6.00 | % | 0.09 | 0 | 0 | EST | |||||||
| 67.00 | 6.20 | 7.40 | 6.80 | % | 0.10 | 0 | 0 | EST | |||||||
| 68.00 | 7.10 | 8.40 | 7.75 | % | 0.11 | 0 | 0 | EST | |||||||
| 69.00 | 8.30 | 9.40 | 8.85 | % | 0.13 | 0 | 0 | EST | |||||||
| 70.00 | 9.20 | 10.40 | 9.80 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.97 | -0.96 | 0.02 | -0.03 | 3/2/2026 | 4/10/2026 3:59:47 PM EST |
| 71.00 | 10.30 | 11.40 | 10.85 | % | 0.15 | 0 | 0 | EST | |||||||
| 72.00 | 11.00 | 12.40 | 11.70 | % | 0.16 | 0 | 0 | EST | |||||||
| 73.00 | 11.90 | 13.40 | 12.65 | % | 0.17 | 0 | 0 | EST | |||||||
| 75.00 | 14.20 | 15.40 | 14.80 | % | 0.20 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 80.00 | 19.20 | 21.50 | 20.35 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 85.00 | 24.10 | 26.50 | 25.30 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 90.00 | 29.00 | 31.50 | 30.25 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 95.00 | 34.20 | 36.50 | 35.35 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST |