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)

2025-07-14 15:18:04 ET (Delayed)
Bid: 
33.9
Ask: 
33.91
Vol: 
989,052
Last: 
33.91
Change: 
-0.555 (+-1.6106%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 32.500
2.1
+0
1.45
1.6
0
0.38
0.853
0.1625
466
MT 33.000
1.12
-0.505
1.05
1.15
18
0.36
0.7669
0.2313
147
MT 33.500
0.8
-0.425
0.7
0.8
9
0.36
0.6387
0.2937
33
MT 34.000
0.8
+0
0.4
0.5
0
0.34
0.4842
0.32
241
MT 34.500
0.53
+0
0.2
0.3
0
0.34
0.3284
0.2951
23
MT 35.000
0.3
+0
0.1
0.2
0
0.36
0.2005
0.2283
83
Fri Jul 18 2025
Strike
MT 32.500
MT 33.000
MT 33.500
MT 34.000
MT 34.500
MT 35.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 32.500
0.1
+0
0.05
0.15
1
0.39
-0.1474
0.1633
118
MT 33.000
0.15
+0
0.15
0.25
0
0.39
-0.234
0.2327
10
MT 33.500
0.25
+0
0.25
0.35
0
0.34
-0.3631
0.2959
118
MT 34.000
0.51
+0.21
0.5
0.6
1
0.36
-0.519
0.3227
4
MT 34.500
0.5
+0
0.8
0.9
0
0.35
-0.6761
0.2977
241
MT 35.000
0.8
+0
1.15
1.25
0
0.33
-0.8051
0.2302
14
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 32.500
1.6
+0
1.6
1.75
0
0.31
0.7934
0.1517
5
MT 33.000
0.7
+0
1.25
1.35
0
0.31
0.7115
0.1867
17
MT 33.500
1.03
-0.37
0.9
1
18
0.3
0.6119
0.2139
0
MT 34.000
0.8
-0.25
0.65
0.75
6
0.31
0.5015
0.2266
40
MT 34.500
0.5
+0
0.4
0.5
0
0.29
0.3888
0.2215
6
MT 35.000
0.54
+0
0.25
0.35
0
0.29
0.2834
0.1985
2
Fri Jul 25 2025
Strike
MT 32.500
MT 33.000
MT 33.500
MT 34.000
MT 34.500
MT 35.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 32.500
0
+0
0.2
0.25
0
0.32
-0.2082
0.153
0
MT 33.000
0.3
+0.05
0.3
0.35
5
0.3
-0.2909
0.1884
46
MT 33.500
0
+0
0.45
0.55
0
0.3
-0.3915
0.2161
0
MT 34.000
0
+0
0.7
0.75
0
0.3
-0.5032
0.2292
0
MT 34.500
0.98
+0.255
0.95
1.05
36
0.29
-0.6173
0.2244
0
MT 35.000
0
+0
1.3
1.4
0
0.29
-0.7245
0.202
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.