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)

2025-04-28 15:59:59 ET (Delayed)
Bid: 
30.33
Ask: 
30.36
Vol: 
1,738,910
Last: 
30.31
Change: 
+0.05 (+0.1652%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
0.9
+0
1.4
1.95
0
0.73
0.7377
0.1517
18
MT 29.500
1.2
+0.3
1.2
1.7
6
0.82
0.6577
0.1763
35
MT 30.000
0.89
+0.24
0.9
1
9
0.64
0.5656
0.1937
36
MT 30.500
0.68
+0.23
0.65
0.75
107
0.64
0.467
0.1991
39
MT 31.000
0.44
+0.14
0.45
1.05
5
0.84
0.3696
0.191
7
MT 31.500
0
+0
0.25
0.35
0
0.59
0.2803
0.1717
0
Fri May 02 2025
Strike
MT 29.000
MT 29.500
MT 30.000
MT 30.500
MT 31.000
MT 31.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
0.37
-0.23
0.3
0.4
1
0.67
-0.2628
0.1522
23
MT 29.500
0.8
+0
0.45
0.55
0
0.66
-0.3432
0.177
4
MT 30.000
0.7
-0.425
0.65
0.75
10
0.65
-0.4357
0.1946
6
MT 30.500
0
+0
0.85
1
0
0.63
-0.5348
0.2001
0
MT 31.000
2.89
+0
1.15
2.25
0
0.61
-0.6327
0.1921
0
MT 31.500
0
+0
1.5
1.6
0
0.6
-0.7225
0.1726
0
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
1.3
+0
1.8
1.9
0
0.53
0.7009
0.1264
178
MT 29.500
0
+0
1.45
1.55
0
0.51
0.6352
0.1403
0
MT 30.000
1.15
+0.25
1.15
1.25
22
0.5
0.5628
0.1503
252
MT 31.000
0
+0
0.65
0.75
0
0.48
0.4094
0.153
0
MT 32.000
0
+0
0
0.45
0
0.48
0.2674
0.1322
0
MT 33.000
0
+0
0.15
0.25
0
0.47
0.1558
0.0975
0
Fri May 09 2025
Strike
MT 29.000
MT 29.500
MT 30.000
MT 31.000
MT 32.000
MT 33.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
1.18
+0
0.5
0.6
0
0.52
-0.3007
0.1271
30
MT 29.500
0.75
-0.3
0.65
0.75
1
0.51
-0.3668
0.1411
2
MT 30.000
0
+0
0.85
0.95
0
0.5
-0.4398
0.1513
0
MT 31.000
0
+0
1.35
1.45
0
0.47
-0.5944
0.1542
0
MT 32.000
0
+0
2
2.25
0
0.49
-0.7379
0.1336
0
MT 33.000
5.4
+0
2.45
4.9
0
0
-0.8512
0.0996
1
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
1.3
+0
1.95
2.7
0
0.61
0.6856
0.1137
516
MT 29.500
1.1
+0
1.6
1.8
0
0.48
0.6265
0.1237
119
MT 30.000
1.26
+0.185
1.3
1.45
6
0.46
0.5628
0.1309
88
MT 31.000
0.88
+0.205
0.85
0.95
6
0.46
0.4295
0.1339
186
MT 32.000
0.48
+0.08
0.45
0.55
6
0.43
0.3026
0.1214
144
MT 33.000
0.2
+0
0.25
0.35
0
0.43
0.1956
0.0978
20
Fri May 16 2025
Strike
MT 29.000
MT 29.500
MT 30.000
MT 31.000
MT 32.000
MT 33.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 29.000
1.17
+0
0.75
0.85
0
0.48
-0.3476
0.1165
260
MT 29.500
1.05
-0.275
0.9
1.05
4
0.47
-0.4078
0.125
64
MT 30.000
1.25
-0.35
1.15
1.25
5
0.46
-0.4717
0.1304
43
MT 31.000
2.65
+0
1.65
3.1
0
0.69
-0.6026
0.1298
906
MT 32.000
3.7
+0
2
2.45
0
0.34
-0.7238
0.115
24
MT 33.000
4.5
+0
3.1
3.3
0
0.43
-0.8238
0.0907
13
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
1.1
+0
2.75
2.9
0
0.48
0.7675
0.0877
113
MT 29.000
0.86
+0
2.05
2.2
0
0.47
0.6704
0.1072
4
MT 30.000
0.3
+0
1.4
1.55
0
0.44
0.5562
0.1197
2
MT 31.000
0
+0
0.95
2.35
0
0.64
0.435
0.1211
0
MT 32.000
0.4
+0
0.55
0.7
0
0.42
0.3203
0.1111
81
MT 33.000
0.3
+0
0.3
0.45
0
0.41
0.2217
0.093
33
Fri May 23 2025
Strike
MT 28.000
MT 29.000
MT 30.000
MT 31.000
MT 32.000
MT 33.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
0
+0
0.55
0.7
0
0.47
-0.2624
0.0876
0
MT 29.000
0
+0
0.85
1
0
0.46
-0.3582
0.1045
0
MT 30.000
0
+0
1.25
1.4
0
0.44
-0.4688
0.1153
0
MT 31.000
0
+0
1.8
1.95
0
0.43
-0.5848
0.116
0
MT 32.000
0
+0
1.3
2.6
0
0.14
-0.6945
0.1064
0
MT 33.000
9
+0
2.95
3.4
0
0.36
-0.789
0.0893
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
0
+0
1.8
3
0
0.22
0.7507
0.0855
0
MT 29.000
1.55
+0
2.1
2.3
0
0.44
0.6572
0.1009
1
MT 30.000
1.15
+0
1.5
2.05
0
0.42
0.5508
0.1102
16
MT 31.000
1.05
+0.175
1.05
2
2
0.41
0.4398
0.1108
113
MT 32.000
0.3
+0
0.65
0.8
0
0.4
0.3342
0.1031
16
MT 33.000
0.45
+0.1
0.4
0.55
9
0.4
0.2414
0.0889
8
Fri May 30 2025
Strike
MT 28.000
MT 29.000
MT 30.000
MT 31.000
MT 32.000
MT 33.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 28.000
2.63
+0
0.65
0.8
0
0.46
-0.2729
0.0829
7
MT 29.000
2.81
+0
0.95
1.1
0
0.44
-0.3631
0.0974
0
MT 30.000
0
+0
1.35
2
0
0.49
-0.466
0.1067
0
MT 31.000
0
+0
1.9
2.05
0
0.41
-0.5738
0.1084
0
MT 32.000
0
+0
2.5
2.65
0
0.39
-0.6775
0.1016
0
MT 33.000
0
+0
3.2
3.4
0
0.38
-0.7692
0.0881
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.