Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $30.84 as of 5/30/2025 7:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.90 | 17.10 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 19.00 | 11.50 | 11.70 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 10.00 | 11.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 21.00 | 8.20 | 11.00 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.00 | 7.40 | 8.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 6.50 | 9.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 23.00 | 6.40 | 9.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 24.00 | 5.90 | 8.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 4.30 | 6.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.50 | 5.00 | 5.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 26.00 | 4.00 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 26.50 | 2.90 | 4.20 | % | 0 | 0 | 2.37 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.00 | 2.05 | 3.70 | % | 0 | 0 | 2.24 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.50 | 2.40 | 3.20 | 2.80 | % | 1 | 0 | 1.18 | 0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 28.00 | 2.60 | 2.75 | % | 0 | 0 | 1.07 | 0.95 | 0.06 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 28.50 | 1.35 | 2.85 | % | 0 | 0 | 1.36 | 0.89 | 0.10 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 29.00 | 1.40 | 2.25 | % | 0 | 0 | 0.74 | 0.83 | 0.15 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 29.50 | 1.25 | 1.35 | % | 0 | 0 | 0.40 | 0.75 | 0.19 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 0.40 | 1.00 | 0.65 | -0.50 | -43.48% | 1 | 3 | 0.37 | 0.65 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 30.50 | 0.55 | 0.65 | % | 0 | 0 | 0.34 | 0.53 | 0.27 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 31.00 | 0.30 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 194 | 0.32 | 0.39 | 0.27 | -0.04 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 31.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.26 | 0.23 | -0.03 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 32.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.16 | 0.18 | -0.02 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.09 | 0.12 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 1.55 | % | 0 | 0 | 1.48 | 0.05 | 0.07 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 33.50 | 0.00 | 1.75 | % | 0 | 0 | 1.69 | 0.02 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.55 | % | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 34.50 | 0.00 | 1.75 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 36.50 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 41.00 | 0.00 | 1.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.50 | 0.00 | 1.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:47 PM EST |
| 26.50 | 0.00 | 1.95 | % | 0 | 0 | 2.17 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.30 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.01 | 0.02 | 0.00 | 4/29/2025 | 5/30/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | -0.03 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.05 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 28.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.11 | 0.10 | -0.02 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.17 | 0.15 | -0.03 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 29.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.25 | 0.19 | -0.04 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 30.00 | 0.25 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.35 | 0.23 | -0.04 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 30.50 | 0.45 | 0.55 | 0.50 | -0.13 | -20.64% | 3 | 2 | 0.32 | -0.47 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 31.00 | 0.70 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.61 | 0.27 | -0.04 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 31.50 | 1.05 | 2.15 | % | 0 | 0 | 0.28 | -0.74 | 0.23 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 32.00 | 1.45 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 108 | 1.07 | -0.84 | 0.18 | -0.02 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 1.90 | 2.65 | 2.54 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.91 | 0.12 | -0.02 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 33.00 | 1.70 | 2.95 | % | 0 | 0 | 0.61 | -0.95 | 0.07 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 33.50 | 2.30 | 4.20 | % | 0 | 0 | 0.68 | -0.98 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 34.00 | 2.00 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 34.50 | 2.90 | 4.00 | % | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.00 | 4.30 | 4.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.50 | 4.80 | 5.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 36.00 | 5.30 | 6.60 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 36.50 | 4.60 | 7.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 37.00 | 6.30 | 7.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 38.00 | 7.30 | 7.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 39.00 | 7.00 | 9.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 40.00 | 8.60 | 10.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 41.00 | 9.10 | 10.60 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 45.00 | 13.40 | 14.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |