Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $69.52 as of 5/29/2026 2:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.60 | 36.20 | 34.90 | % | 1.00 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 40.00 | 28.60 | 31.20 | 29.90 | % | 0.75 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 44.00 | 24.60 | 27.20 | 25.90 | % | 0.59 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 45.00 | 23.60 | 26.20 | 24.90 | % | 0.55 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 46.00 | 22.60 | 25.20 | 23.90 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 47.00 | 21.60 | 24.00 | 22.80 | % | 0.49 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 48.00 | 20.80 | 22.90 | 21.85 | % | 0.46 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 49.00 | 19.80 | 21.90 | 20.85 | % | 0.43 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 50.00 | 18.80 | 20.90 | 19.85 | % | 0.40 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 51.00 | 17.80 | 20.00 | 18.90 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 52.00 | 16.80 | 19.00 | 17.90 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 53.00 | 15.80 | 18.00 | 16.90 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 54.00 | 14.90 | 16.80 | 15.85 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 55.00 | 13.90 | 16.00 | 14.95 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 56.00 | 12.90 | 15.00 | 13.95 | % | 0.25 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 57.00 | 11.90 | 14.00 | 12.95 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.55 | 0.98 | 0.01 | -0.02 | 5/5/2026 | 5/29/2026 1:59:06 PM EST |
| 58.00 | 10.90 | 13.00 | 11.95 | % | 0.21 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 59.00 | 10.00 | 11.70 | 10.85 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | 0.96 | 0.01 | -0.04 | 4/28/2026 | 5/29/2026 1:59:06 PM EST |
| 60.00 | 9.10 | 10.70 | 9.90 | % | 0.17 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.05 | 5/29/2026 1:59:06 PM EST | |||
| 61.00 | 8.20 | 9.80 | 9.00 | 5.58 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.11 | 0.91 | 0.02 | -0.07 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 62.00 | 7.30 | 8.90 | 8.10 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | 0.89 | 0.03 | -0.09 | 4/28/2026 | 5/29/2026 1:59:06 PM EST |
| 63.00 | 6.40 | 8.10 | 7.25 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | 0.87 | 0.03 | -0.10 | 5/13/2026 | 5/29/2026 1:59:06 PM EST |
| 64.00 | 5.50 | 7.00 | 6.25 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.92 | 0.83 | 0.04 | -0.11 | 5/13/2026 | 5/29/2026 1:59:06 PM EST |
| 65.00 | 4.70 | 6.10 | 5.40 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | 0.79 | 0.05 | -0.12 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 66.00 | 4.20 | 4.90 | 4.55 | 4.55 | +3.03 | +199.35% | 0.07 | 4 | 2 | 0.59 | 0.75 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 67.00 | 3.60 | 4.00 | 3.80 | 2.74 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | 0.70 | 0.06 | -0.14 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 68.00 | 2.90 | 3.30 | 3.10 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | 0.64 | 0.07 | -0.14 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 69.00 | 2.30 | 2.55 | 2.43 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | 0.57 | 0.08 | -0.14 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 70.00 | 1.80 | 2.05 | 1.93 | 2.02 | -0.03 | -1.47% | 0.03 | 3 | 16 | 0.54 | 0.49 | 0.08 | -0.14 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 71.00 | 1.40 | 1.65 | 1.53 | % | 0.02 | 0 | 0 | 0.54 | 0.41 | 0.08 | -0.14 | 5/29/2026 1:59:06 PM EST | |||
| 72.00 | 1.05 | 1.30 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.54 | 0.34 | 0.07 | -0.13 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 73.00 | 0.75 | 1.00 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.28 | 0.07 | -0.12 | 5/14/2026 | 5/29/2026 1:59:06 PM EST |
| 74.00 | 0.60 | 0.80 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.23 | 0.06 | -0.11 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 75.00 | 0.40 | 0.65 | 0.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.18 | 0.05 | -0.10 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 76.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.04 | -0.09 | 5/29/2026 1:59:06 PM EST | |||
| 77.00 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.03 | -0.08 | 5/29/2026 1:59:06 PM EST | |||
| 78.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.03 | -0.07 | 5/29/2026 1:59:06 PM EST | |||
| 79.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.02 | -0.05 | 5/29/2026 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.02 | -0.04 | 5/29/2026 1:59:06 PM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 82.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.02 | 0.01 | -0.02 | 5/29/2026 1:59:06 PM EST | |||
| 83.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.02 | 0.01 | -0.02 | 5/29/2026 1:59:06 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:06 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:06 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:06 PM EST |
| 48.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:06 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:06 PM EST |
| 53.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.10 | -1.55 | -93.94% | 0.01 | 18 | 10 | 1.29 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 57.00 | 0.00 | 0.45 | 0.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | -0.02 | 0.01 | -0.02 | 4/28/2026 | 5/29/2026 1:59:06 PM EST |
| 58.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 59.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | -0.04 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | -0.05 | 0.02 | -0.05 | 5/29/2026 1:59:06 PM EST | |||
| 61.00 | 0.05 | 0.60 | 0.33 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.09 | 0.02 | -0.07 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 62.00 | 0.05 | 0.65 | 0.35 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.11 | 0.03 | -0.09 | 5/6/2026 | 5/29/2026 1:59:06 PM EST |
| 63.00 | 0.20 | 1.05 | 0.63 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 7 | 0.73 | -0.13 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 64.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.17 | 0.04 | -0.11 | 5/29/2026 1:59:06 PM EST | |||
| 65.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.10 | -13.34% | 0.01 | 8 | 8 | 0.58 | -0.21 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 66.00 | 0.65 | 0.90 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.25 | 0.05 | -0.13 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 67.00 | 0.85 | 1.10 | 0.98 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.30 | 0.06 | -0.14 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 68.00 | 1.15 | 1.40 | 1.28 | % | 0.02 | 0 | 0 | 0.53 | -0.36 | 0.07 | -0.14 | 5/29/2026 1:59:06 PM EST | |||
| 69.00 | 1.60 | 1.80 | 1.70 | % | 0.02 | 0 | 0 | 0.52 | -0.43 | 0.08 | -0.14 | 5/29/2026 1:59:06 PM EST | |||
| 70.00 | 2.05 | 2.30 | 2.18 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.53 | -0.51 | 0.08 | -0.14 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 71.00 | 2.60 | 2.85 | 2.73 | % | 0.04 | 0 | 0 | 0.52 | -0.59 | 0.08 | -0.14 | 5/29/2026 1:59:06 PM EST | |||
| 72.00 | 3.20 | 3.70 | 3.45 | % | 0.05 | 0 | 0 | 0.54 | -0.66 | 0.07 | -0.13 | 5/29/2026 1:59:06 PM EST | |||
| 73.00 | 4.00 | 4.40 | 4.20 | % | 0.06 | 0 | 0 | 0.55 | -0.72 | 0.07 | -0.12 | 5/29/2026 1:59:06 PM EST | |||
| 74.00 | 4.40 | 5.80 | 5.10 | % | 0.07 | 0 | 0 | 0.54 | -0.78 | 0.06 | -0.11 | 5/29/2026 1:59:06 PM EST | |||
| 75.00 | 5.20 | 6.70 | 5.95 | % | 0.08 | 0 | 0 | 0.85 | -0.82 | 0.05 | -0.10 | 5/29/2026 1:59:06 PM EST | |||
| 76.00 | 6.00 | 7.60 | 6.80 | % | 0.09 | 0 | 0 | 0.90 | -0.85 | 0.04 | -0.09 | 5/29/2026 1:59:06 PM EST | |||
| 77.00 | 6.90 | 8.80 | 7.85 | % | 0.10 | 0 | 0 | 1.03 | -0.89 | 0.03 | -0.08 | 5/29/2026 1:59:06 PM EST | |||
| 78.00 | 7.80 | 9.70 | 8.75 | % | 0.11 | 0 | 0 | 1.07 | -0.91 | 0.03 | -0.07 | 5/29/2026 1:59:06 PM EST | |||
| 79.00 | 8.70 | 10.40 | 9.55 | % | 0.12 | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.05 | 5/29/2026 1:59:06 PM EST | |||
| 80.00 | 9.70 | 11.40 | 10.55 | % | 0.13 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.04 | 5/29/2026 1:59:06 PM EST | |||
| 81.00 | 10.70 | 12.40 | 11.55 | % | 0.14 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 82.00 | 11.20 | 13.60 | 12.40 | % | 0.15 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.02 | 5/29/2026 1:59:06 PM EST | |||
| 83.00 | 12.20 | 14.50 | 13.35 | % | 0.16 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.02 | 5/29/2026 1:59:06 PM EST | |||
| 84.00 | 12.80 | 16.00 | 14.40 | % | 0.17 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 85.00 | 13.80 | 17.00 | 15.40 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 86.00 | 14.80 | 18.00 | 16.40 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST |