Cboe Global Markets

MT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ArcelorMittal SA (ADR) (mt)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
30.45
Ask: 
30.48
Vol: 
1,020,132
Last: 
30.55
Change: 
+0.22 (+0.7201%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
0
+0
0
1.5
0
0
0.8698
0.2255
0
MT 30.000
0.65
+0
0
0.85
0
0
0.7515
0.3984
4
MT 30.500
0.57
+0.17
0.25
0.35
1
0.45
0.52
0.5924
9
MT 31.000
0.18
+0.03
0
0.2
5
0.42
0.2569
0.4569
194
MT 31.500
0.17
+0
0
0.25
0
0.7
0.1129
0.2449
3
MT 32.000
0.05
+0
0
1.5
0
2.07
0.0465
0.1144
25
Fri Jun 06 2025
Strike
MT 29.500
MT 30.000
MT 30.500
MT 31.000
MT 31.500
MT 32.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
0.03
-0.07
0
0.3
1
0.8
-0.1301
0.2255
16
MT 30.000
0.32
+0
0
0.25
0
0.5
-0.2485
0.3985
6
MT 30.500
0.2
-0.2
0.2
0.3
1
0.41
-0.4804
0.5949
6
MT 31.000
1.05
+0
0.25
0.65
0
0
-0.7468
0.4687
50
MT 31.500
0
+0
0
2.25
0
0.75
-0.8948
0.2541
0
MT 32.000
1.42
-0.28
1.4
1.55
30
0
-0.9619
0.1131
138
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
0
+0
1.3
1.4
0
0.38
0.7491
0.1921
0
MT 30.000
1.42
+0
0.9
1.05
0
0.37
0.6451
0.2314
1
MT 30.500
0.66
+0.035
0.6
0.75
4
0.36
0.5237
0.2553
2
MT 31.000
0.46
+0.06
0.35
0.45
3
0.33
0.3948
0.254
9
MT 31.500
0.44
+0
0.2
0.3
0
0.33
0.2735
0.2243
3
MT 32.000
0.15
+0
0.1
0.2
5
0.32
0.176
0.1752
7
Fri Jun 13 2025
Strike
MT 29.500
MT 30.000
MT 30.500
MT 31.000
MT 31.500
MT 32.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
0.5
+0
0.2
0.3
0
0.36
-0.2524
0.1936
6
MT 30.000
0.32
-0.155
0.35
0.45
1
0.36
-0.3573
0.2333
39
MT 30.500
0.73
+0
0.55
0.65
0
0.34
-0.4798
0.2576
1
MT 31.000
0.88
+0
0.8
0.9
0
0.33
-0.6101
0.2566
11
MT 31.500
1.3
+0
1.15
1.25
0
0.33
-0.7329
0.2267
7
MT 32.000
1.65
+0
1.5
1.65
0
0.33
-0.8313
0.1766
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
1.56
+0
1.45
1.6
0
0.36
0.703
0.1569
3
MT 30.000
1.15
+0
1.1
1.25
0
0.35
0.6203
0.1765
746
MT 30.500
0.95
+0
0.8
0.95
0
0.34
0.5292
0.189
32
MT 31.000
0.7
+0.075
0.55
0.7
1
0.33
0.4336
0.1912
223
MT 31.500
0.41
-0.015
0.35
0.5
4
0.32
0.3396
0.1816
21
MT 32.000
0.35
+0.05
0.25
0.35
3
0.33
0.2539
0.1612
2002
Fri Jun 20 2025
Strike
MT 29.500
MT 30.000
MT 30.500
MT 31.000
MT 31.500
MT 32.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.500
0
+0
0.35
0.5
0
0.35
-0.2992
0.1582
0
MT 30.000
0.94
+0
0.5
0.65
0
0.34
-0.3827
0.1782
449
MT 30.500
0.75
-0.15
0.7
0.85
2
0.33
-0.4749
0.1912
145
MT 31.000
1.15
+0
1
1.1
0
0.33
-0.5719
0.1939
715
MT 31.500
1.88
+0
1.3
1.4
0
0.33
-0.6675
0.1849
15
MT 32.000
1.8
+0
1.65
1.85
0
0.33
-0.7551
0.165
449
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
0
+0
2.75
3.3
0
0.38
0.843
0.085
0
MT 29.000
0
+0
1.95
2.15
0
0.36
0.7425
0.119
0
MT 30.000
0
+0
1.3
1.5
0
0.35
0.6093
0.1471
0
MT 31.000
0.85
+0
0.75
0.9
0
0.34
0.4551
0.1582
16
MT 32.000
1
+0
0.4
0.5
0
0.32
0.3028
0.1436
538
MT 33.000
0.34
+0
0.15
0.3
0
0.32
0.1802
0.1093
10
Fri Jun 27 2025
Strike
MT 28.000
MT 29.000
MT 30.000
MT 31.000
MT 32.000
MT 33.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
0
+0
0.2
0.3
0
0.38
-0.1582
0.0857
0
MT 29.000
0
+0
0.35
0.55
0
0.36
-0.2596
0.1201
0
MT 30.000
1.01
+0
0.65
0.8
0
0.34
-0.3943
0.1489
23
MT 31.000
1.35
+0
1.15
1.3
0
0.33
-0.5509
0.1607
24
MT 32.000
0
+0
1.75
1.9
0
0.32
-0.7066
0.1473
0
MT 33.000
0
+0
1.75
2.7
0
0
-0.8336
0.1141
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.