Options Chain for STEEL DYNAMICS INC COM (STLD) - $144.39 as of 10/3/2025 3:26:57 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 | 83.40 | 87.30 | 85.35 | % | 1.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 65.00 | 78.30 | 82.30 | 80.30 | 46.40 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 4:00:10 PM EST |
| 70.00 | 74.00 | 76.70 | 75.35 | % | 1.08 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 75.00 | 68.90 | 71.70 | 70.30 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 80.00 | 64.10 | 66.80 | 65.45 | 59.80 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:10 PM EST |
| 85.00 | 59.40 | 61.80 | 60.60 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 90.00 | 54.20 | 56.80 | 55.50 | 36.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 10/3/2025 4:00:10 PM EST |
| 95.00 | 49.30 | 51.90 | 50.60 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:10 PM EST | |||
| 100.00 | 45.40 | 46.00 | 45.70 | 38.05 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 10/3/2025 4:00:10 PM EST |
| 105.00 | 40.60 | 41.30 | 40.95 | % | 0.39 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 10/3/2025 4:00:10 PM EST | |||
| 110.00 | 35.80 | 36.50 | 36.15 | 35.96 | +12.24 | +51.61% | 0.33 | 1 | 22 | 0.44 | 0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 115.00 | 31.00 | 31.60 | 31.30 | 31.06 | +10.96 | +54.53% | 0.27 | 1 | 5 | 0.40 | 0.93 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 120.00 | 26.30 | 27.00 | 26.65 | 23.38 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.38 | 0.90 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 125.00 | 21.80 | 22.50 | 22.15 | 23.95 | +7.57 | +46.22% | 0.18 | 2 | 23 | 0.38 | 0.85 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 130.00 | 17.60 | 18.20 | 17.90 | 18.80 | +5.63 | +42.75% | 0.14 | 26 | 113 | 0.37 | 0.79 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 135.00 | 13.90 | 14.30 | 14.10 | 14.20 | +2.73 | +23.81% | 0.10 | 3 | 158 | 0.36 | 0.73 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 10.50 | 10.80 | 10.65 | 11.00 | +0.30 | +2.81% | 0.08 | 10 | 152 | 0.35 | 0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 145.00 | 7.60 | 7.90 | 7.75 | 8.40 | +0.52 | +6.60% | 0.05 | 4 | 165 | 0.34 | 0.55 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 150.00 | 5.30 | 5.70 | 5.50 | 5.35 | -0.10 | -1.84% | 0.04 | 671 | 3,674 | 0.34 | 0.44 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 155.00 | 3.50 | 3.90 | 3.70 | 3.64 | -0.07 | -1.89% | 0.02 | 6 | 120 | 0.33 | 0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 2.30 | 2.60 | 2.45 | 2.32 | +0.32 | +16.00% | 0.02 | 1 | 179 | 0.33 | 0.25 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 165.00 | 1.45 | 1.70 | 1.58 | 1.80 | +0.30 | +20.00% | 0.01 | 8 | 54 | 0.33 | 0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.02 | +2.00% | 0.01 | 611 | 3,646 | 0.33 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 175.00 | 0.55 | 0.70 | 0.63 | 0.78 | +0.18 | +30.00% | 0.00 | 2 | 9 | 0.34 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.06 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 4:00:10 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.03 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:10 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:10 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:10 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 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:10 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:10 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 10/3/2025 4:00:10 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.46 | -76.67% | 0.00 | 8 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.05 | -23.81% | 0.00 | 2 | 801 | 0.65 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 4:00:10 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.44 | -0.03 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 110.00 | 0.10 | 0.60 | 0.35 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.43 | -0.04 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:10 PM EST |
| 115.00 | 0.65 | 0.80 | 0.73 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.45 | -0.07 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 120.00 | 0.95 | 1.30 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.43 | -0.10 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 125.00 | 1.40 | 1.60 | 1.50 | 1.49 | -0.14 | -8.59% | 0.01 | 3 | 1,092 | 0.40 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 130.00 | 2.10 | 2.40 | 2.25 | 2.05 | -0.25 | -10.87% | 0.02 | 2 | 91 | 0.39 | -0.21 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 135.00 | 3.20 | 3.40 | 3.30 | 2.90 | -0.62 | -17.62% | 0.02 | 24 | 78 | 0.37 | -0.27 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 4.70 | 5.10 | 4.90 | 4.59 | -0.50 | -9.83% | 0.04 | 7 | 64 | 0.36 | -0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 145.00 | 6.90 | 7.20 | 7.05 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.35 | -0.45 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 150.00 | 9.50 | 10.00 | 9.75 | 8.60 | % | 0.07 | 4 | 0 | 0.35 | -0.56 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST | |
| 155.00 | 12.70 | 13.20 | 12.95 | 16.79 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.35 | -0.66 | 0.02 | -0.07 | 9/18/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 16.50 | 16.90 | 16.70 | 16.85 | -12.45 | -42.50% | 0.10 | 10 | 2 | 0.34 | -0.75 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 165.00 | 20.70 | 21.30 | 21.00 | 33.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.82 | 0.01 | -0.05 | 8/22/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 25.20 | 25.80 | 25.50 | % | 0.15 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.04 | 10/3/2025 4:00:10 PM EST | |||
| 175.00 | 29.80 | 30.50 | 30.15 | % | 0.17 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 10/3/2025 4:00:10 PM EST | |||
| 180.00 | 34.80 | 35.40 | 35.10 | % | 0.20 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 10/3/2025 4:00:10 PM EST | |||
| 185.00 | 38.70 | 41.40 | 40.05 | % | 0.22 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 190.00 | 43.70 | 46.40 | 45.05 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 195.00 | 48.70 | 51.40 | 50.05 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 200.00 | 53.70 | 56.40 | 55.05 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST |