Options Chain for STEEL DYNAMICS INC COM (STLD) - $166.62 as of 11/26/2025 8:57:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 114.80 | 118.80 | 116.80 | 116.00 | 0.00 | 0.00% | 2.34 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 110.40 | 113.60 | 112.00 | % | 2.04 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 105.50 | 108.60 | 107.05 | 71.30 | 0.00 | 0.00% | 1.78 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 100.60 | 103.50 | 102.05 | 59.10 | 0.00 | 0.00% | 1.57 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 95.50 | 98.70 | 97.10 | 68.10 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 90.50 | 93.70 | 92.10 | 65.00 | 0.00 | 0.00% | 1.23 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 85.60 | 88.70 | 87.15 | 78.69 | 0.00 | 0.00% | 1.09 | 0 | 41 | 1.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 79.90 | 83.60 | 81.75 | 58.80 | 0.00 | 0.00% | 0.96 | 0 | 19 | 1.28 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 75.00 | 78.60 | 76.80 | 59.09 | 0.00 | 0.00% | 0.85 | 0 | 62 | 1.18 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 70.70 | 73.80 | 72.25 | 59.79 | 0.00 | 0.00% | 0.76 | 0 | 107 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 65.70 | 69.00 | 67.35 | 57.68 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.06 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 60.80 | 63.90 | 62.35 | 49.80 | 0.00 | 0.00% | 0.59 | 0 | 27 | 0.96 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 55.80 | 59.00 | 57.40 | 24.50 | 0.00 | 0.00% | 0.52 | 0 | 131 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 50.20 | 54.20 | 52.20 | 49.00 | 0.00 | 0.00% | 0.45 | 0 | 194 | 0.84 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 45.40 | 49.00 | 47.20 | 27.00 | 0.00 | 0.00% | 0.39 | 0 | 165 | 0.75 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 40.50 | 43.00 | 41.75 | 39.00 | 0.00 | 0.00% | 0.33 | 0 | 147 | 0.57 | 0.97 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 36.00 | 39.50 | 37.75 | 36.25 | 0.00 | 0.00% | 0.29 | 0 | 185 | 0.64 | 0.96 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 31.30 | 34.80 | 33.05 | 27.17 | 0.00 | 0.00% | 0.24 | 0 | 239 | 0.59 | 0.93 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 26.30 | 30.30 | 28.30 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 629 | 0.56 | 0.90 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 22.60 | 25.50 | 24.05 | 23.96 | +4.94 | +25.98% | 0.17 | 4 | 160 | 0.41 | 0.85 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 17.60 | 21.60 | 19.60 | 18.80 | -0.20 | -1.06% | 0.13 | 2 | 937 | 0.37 | 0.79 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 15.40 | 17.00 | 16.20 | 16.10 | +0.94 | +6.21% | 0.10 | 2 | 901 | 0.39 | 0.73 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 11.90 | 13.90 | 12.90 | 12.15 | +0.55 | +4.75% | 0.08 | 5 | 876 | 0.38 | 0.65 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 8.80 | 10.90 | 9.85 | 9.41 | +0.21 | +2.29% | 0.06 | 14 | 925 | 0.36 | 0.56 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 6.20 | 7.10 | 6.65 | 6.50 | +0.15 | +2.37% | 0.04 | 22 | 323 | 0.33 | 0.46 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 2.75 | 5.00 | 3.88 | 4.60 | +0.70 | +17.95% | 0.02 | 50 | 329 | 0.29 | 0.36 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 2.85 | 5.20 | 4.03 | 3.25 | -0.17 | -4.98% | 0.02 | 3 | 59 | 0.35 | 0.28 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 1.85 | 2.70 | 2.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | 0.20 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 1.20 | 2.55 | 1.88 | 1.60 | +0.34 | +26.99% | 0.01 | 1 | 27 | 0.34 | 0.15 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 0.75 | 2.15 | 1.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.35 | 0.10 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.07 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.03 | 0.00 | -0.01 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.08 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.60 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.15 | 1.00 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.46 | -0.03 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.55 | 1.35 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.47 | -0.04 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.70 | 2.00 | 1.35 | 0.92 | -0.13 | -12.39% | 0.01 | 1 | 209 | 0.45 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 1.10 | 2.30 | 1.70 | 1.27 | -0.20 | -13.61% | 0.01 | 2 | 297 | 0.42 | -0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 1.55 | 2.75 | 2.15 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.40 | -0.15 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 1.55 | 3.60 | 2.58 | 2.60 | -0.35 | -11.87% | 0.02 | 1 | 375 | 0.35 | -0.21 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 2.50 | 5.00 | 3.75 | 3.70 | -0.40 | -9.76% | 0.02 | 40 | 79 | 0.35 | -0.27 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 4.50 | 6.60 | 5.55 | 5.10 | -0.80 | -13.56% | 0.03 | 8 | 124 | 0.35 | -0.35 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 6.60 | 7.90 | 7.25 | 7.00 | -0.50 | -6.67% | 0.04 | 16 | 141 | 0.33 | -0.44 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 9.20 | 10.80 | 10.00 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.33 | -0.54 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 12.30 | 14.00 | 13.15 | 41.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.02 | -0.07 | 2/20/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 15.60 | 17.60 | 16.60 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.32 | -0.72 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 19.20 | 21.90 | 20.55 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 22.60 | 26.10 | 24.35 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 195.00 | 27.30 | 31.00 | 29.15 | % | 0.15 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 32.10 | 35.70 | 33.90 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 210.00 | 41.50 | 45.40 | 43.45 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 220.00 | 51.70 | 55.40 | 53.55 | 66.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |