Options Chain for STEEL DYNAMICS INC COM (STLD) - $155.46 as of 11/19/2025 9:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 94.10 | 97.50 | 95.80 | % | 1.60 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 65.00 | 89.10 | 92.50 | 90.80 | 46.40 | 0.00 | 0.00% | 1.40 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 83.70 | 87.50 | 85.60 | % | 1.22 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 75.00 | 78.70 | 82.50 | 80.60 | % | 1.07 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 80.00 | 74.10 | 77.30 | 75.70 | 59.80 | 0.00 | 0.00% | 0.95 | 0 | 8 | 6.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 68.70 | 72.50 | 70.60 | % | 0.83 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 63.70 | 67.50 | 65.60 | 36.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 58.70 | 62.60 | 60.65 | 59.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 54.20 | 56.60 | 55.40 | 38.05 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 49.60 | 52.50 | 51.05 | 38.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 44.20 | 46.70 | 45.45 | 51.40 | 0.00 | 0.00% | 0.41 | 0 | 27 | 3.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 38.70 | 42.50 | 40.60 | 31.06 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 33.70 | 36.70 | 35.20 | 25.80 | 0.00 | 0.00% | 0.29 | 0 | 40 | 3.26 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 28.70 | 32.50 | 30.60 | 26.61 | 0.00 | 0.00% | 0.24 | 0 | 25 | 2.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 23.70 | 27.60 | 25.65 | 26.40 | 0.00 | 0.00% | 0.20 | 0 | 112 | 2.44 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 19.10 | 21.80 | 20.45 | 20.50 | +1.01 | +5.19% | 0.15 | 1 | 202 | 2.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 14.10 | 16.90 | 15.50 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 131 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 9.00 | 12.20 | 10.60 | 10.15 | -1.34 | -11.67% | 0.07 | 3 | 285 | 1.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 4.30 | 7.40 | 5.85 | 6.50 | 0.00 | 0.00% | 0.04 | 66 | 1,782 | 0.97 | 0.90 | 0.04 | -0.14 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.95 | 2.60 | 1.78 | 2.75 | -0.10 | -3.51% | 0.01 | 127 | 543 | 0.35 | 0.54 | 0.10 | -0.36 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.57 | -46.73% | 0.00 | 18 | 444 | 0.47 | 0.11 | 0.05 | -0.18 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.28 | -62.23% | 0.00 | 5 | 355 | 0.58 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.19 | -0.21 | -52.50% | 0.00 | 3 | 1,549 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.02 | -0.28 | -93.34% | 0.00 | 7 | 1,277 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.38 | -95.00% | 0.00 | 2 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 5.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 820 | 5.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 3.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 475 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 153 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.14 | -82.36% | 0.00 | 1 | 964 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 13 | 348 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 307 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.45 | 1.60 | 1.03 | 0.65 | -0.18 | -21.69% | 0.01 | 10 | 264 | 0.64 | -0.10 | 0.04 | -0.14 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.95 | 2.10 | 1.53 | 2.00 | -0.80 | -28.58% | 0.01 | 5 | 194 | 0.36 | -0.46 | 0.10 | -0.36 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 3.10 | 7.10 | 5.10 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.95 | -0.89 | 0.05 | -0.18 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 8.40 | 11.50 | 9.95 | 10.00 | +2.00 | +25.00% | 0.06 | 25 | 40 | 1.14 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 12.50 | 16.40 | 14.45 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 18.20 | 21.30 | 19.75 | % | 0.11 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 180.00 | 22.50 | 26.30 | 24.40 | 25.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 27.50 | 31.30 | 29.40 | 30.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 32.50 | 36.20 | 34.35 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 195.00 | 37.50 | 41.20 | 39.35 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 200.00 | 42.50 | 46.30 | 44.40 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |