Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $75.94 as of 9/4/2026 8:01:56 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 | 37.00 | 39.80 | 38.40 | % | 0.96 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 45.00 | 32.00 | 34.80 | 33.40 | % | 0.74 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 50.00 | 27.00 | 29.80 | 28.40 | 23.42 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 55.00 | 22.00 | 24.80 | 23.40 | 18.49 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 56.00 | 21.20 | 24.00 | 22.60 | % | 0.40 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 57.00 | 20.10 | 23.00 | 21.55 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 58.00 | 19.40 | 21.80 | 20.60 | % | 0.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 59.00 | 18.40 | 20.80 | 19.60 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 60.00 | 17.30 | 19.70 | 18.50 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 61.00 | 16.20 | 18.80 | 17.50 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 62.00 | 15.50 | 17.90 | 16.70 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 63.00 | 14.50 | 16.30 | 15.40 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 64.00 | 13.40 | 15.80 | 14.60 | % | 0.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 65.00 | 12.40 | 14.80 | 13.60 | % | 0.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 66.00 | 11.20 | 13.80 | 12.50 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 67.00 | 10.40 | 12.80 | 11.60 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 68.00 | 9.50 | 11.40 | 10.45 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 69.00 | 8.70 | 10.50 | 9.60 | % | 0.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 70.00 | 7.80 | 9.50 | 8.65 | % | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 71.00 | 6.80 | 8.50 | 7.65 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 8/5/2026 | 9/4/2026 3:59:51 PM EST |
| 72.00 | 5.90 | 7.60 | 6.75 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | 0.98 | 0.03 | -0.01 | 8/5/2026 | 9/4/2026 3:59:51 PM EST |
| 73.00 | 4.90 | 6.50 | 5.70 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | 0.93 | 0.04 | -0.03 | 8/19/2026 | 9/4/2026 3:59:51 PM EST |
| 74.00 | 4.10 | 5.50 | 4.80 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | 0.88 | 0.06 | -0.04 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 75.00 | 3.70 | 4.40 | 4.05 | 4.21 | +2.61 | +163.13% | 0.05 | 2 | 5 | 0.40 | 0.83 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 76.00 | 2.80 | 3.50 | 3.15 | 3.10 | +1.20 | +63.16% | 0.04 | 10 | 12 | 0.37 | 0.75 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 77.00 | 2.15 | 2.80 | 2.48 | 2.51 | % | 0.03 | 22 | 0 | 0.38 | 0.66 | 0.10 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 78.00 | 1.60 | 2.35 | 1.98 | % | 0.03 | 0 | 0 | 0.37 | 0.56 | 0.11 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 79.00 | 0.20 | 1.55 | 0.88 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.45 | 0.11 | -0.10 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 80.00 | 0.80 | 1.10 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.36 | 0.10 | -0.09 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 81.00 | 0.50 | 0.75 | 0.63 | 0.68 | % | 0.01 | 2 | 0 | 0.36 | 0.27 | 0.08 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 82.00 | 0.35 | 0.60 | 0.48 | 0.45 | % | 0.01 | 2 | 0 | 0.37 | 0.20 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 83.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | 0.14 | 0.06 | -0.06 | 9/4/2026 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.04 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.03 | -0.03 | 9/4/2026 3:59:51 PM EST | |||
| 86.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.02 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.70 | -81.40% | 0.00 | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.02 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 73.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.38 | -57.58% | 0.00 | 1 | 3 | 0.42 | -0.07 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 74.00 | 0.15 | 0.55 | 0.35 | 0.36 | % | 0.00 | 1 | 0 | 0.40 | -0.12 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 75.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.73 | -63.48% | 0.01 | 1 | 2 | 0.38 | -0.17 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 76.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | -0.25 | 0.09 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 77.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | -0.34 | 0.10 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 78.00 | 1.05 | 1.70 | 1.38 | % | 0.02 | 0 | 0 | 0.36 | -0.44 | 0.11 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 79.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.67 | -0.55 | 0.11 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 80.00 | 2.00 | 2.85 | 2.43 | % | 0.03 | 0 | 0 | 0.34 | -0.64 | 0.10 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 81.00 | 2.85 | 3.60 | 3.23 | % | 0.04 | 0 | 0 | 0.37 | -0.73 | 0.08 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 82.00 | 3.40 | 4.80 | 4.10 | % | 0.05 | 0 | 0 | 0.35 | -0.80 | 0.07 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 83.00 | 4.40 | 6.00 | 5.20 | % | 0.06 | 0 | 0 | 0.75 | -0.86 | 0.06 | -0.06 | 9/4/2026 3:59:51 PM EST | |||
| 84.00 | 5.20 | 6.80 | 6.00 | % | 0.07 | 0 | 0 | 0.79 | -0.91 | 0.04 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 85.00 | 5.20 | 7.80 | 6.50 | % | 0.08 | 0 | 0 | 0.88 | -0.94 | 0.03 | -0.03 | 9/4/2026 3:59:51 PM EST | |||
| 86.00 | 6.90 | 8.80 | 7.85 | % | 0.09 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 87.00 | 8.00 | 10.10 | 9.05 | % | 0.10 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 90.00 | 10.30 | 13.00 | 11.65 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 95.00 | 15.50 | 18.40 | 16.95 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |