Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $28.78 as of 3/31/2025 2:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 13.90 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 10.50 | 10.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 9.60 | 9.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.50 | 9.10 | 10.20 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 8.60 | 10.60 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.50 | 7.90 | 8.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 7.50 | 9.00 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.50 | 7.00 | 8.70 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 6.60 | 6.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 6.00 | 6.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 5.70 | 6.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.50 | 5.00 | 5.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 4.60 | 5.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.50 | 4.20 | 4.40 | 4.52 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 3.70 | 3.90 | 9.26 | 0.00 | 0.00% | 0 | 62 | 1.11 | 1.00 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 2.65 | 2.95 | 2.48 | % | 1 | 0 | 0.79 | 0.96 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 27.00 | 1.80 | 1.95 | 1.70 | -2.89 | -62.97% | 1 | 1 | 0.75 | 0.88 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 0.95 | 1.15 | % | 0 | 0 | 0.50 | 0.70 | 0.24 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 29.00 | 0.40 | 0.55 | 0.38 | -0.80 | -67.80% | 3 | 3 | 0.48 | 0.43 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 782 | 0.46 | 0.20 | 0.20 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | -2.09 | -97.67% | 1 | 16 | 0.59 | 0.07 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2,097 | 1.79 | 0.02 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3,223 | 1.49 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 36 | 1.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.90 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 38.00 | 0.00 | 1.30 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 44.00 | 0.00 | 1.25 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.50 | 0.00 | 0.20 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.50 | 0.00 | 1.05 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.50 | 0.00 | 1.05 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | -0.04 | 0.05 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.12 | 0.13 | -0.04 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 0.20 | 0.30 | 0.40 | +0.10 | +33.34% | 19 | 131 | 0.50 | -0.30 | 0.24 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 0.65 | 0.75 | 0.90 | +0.20 | +28.58% | 19 | 61 | 0.45 | -0.57 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 1.30 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 64 | 0.41 | -0.80 | 0.20 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 2.05 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.93 | 0.09 | -0.02 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 3.10 | 3.40 | 2.27 | 0.00 | 0.00% | 0 | 21 | 1.09 | -0.98 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 4.10 | 4.60 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.96 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 5.00 | 6.00 | 4.24 | 0.00 | 0.00% | 0 | 7 | 1.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 6.20 | 6.80 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 6.90 | 8.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 37.00 | 8.20 | 9.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 38.00 | 9.20 | 9.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 39.00 | 9.90 | 11.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 10.90 | 12.20 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 41.00 | 12.20 | 12.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.00 | 12.90 | 14.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 43.00 | 14.00 | 15.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 44.00 | 14.90 | 17.30 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 16.00 | 17.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 46.00 | 16.90 | 19.30 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.00 | 18.10 | 19.80 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 48.00 | 18.90 | 19.90 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 49.00 | 19.90 | 21.40 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 21.10 | 23.30 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |