Options Chain for STEEL DYNAMICS INC COM (STLD) - $175.38 as of 12/26/2025 1:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 109.00 | 111.90 | 110.45 | 65.30 | 0.00 | 0.00% | 1.70 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 104.00 | 107.40 | 105.70 | % | 1.51 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 99.10 | 102.00 | 100.55 | % | 1.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 94.10 | 97.00 | 95.55 | % | 1.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 89.20 | 92.00 | 90.60 | % | 1.07 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 84.20 | 87.10 | 85.65 | % | 0.95 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 78.70 | 82.10 | 80.40 | 45.80 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 74.30 | 77.20 | 75.75 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 105.00 | 68.80 | 72.30 | 70.55 | 43.70 | 0.00 | 0.00% | 0.67 | 0 | 27 | 0.99 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 64.40 | 67.30 | 65.85 | 35.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 59.50 | 62.40 | 60.95 | % | 0.53 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 54.10 | 57.90 | 56.00 | 27.60 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 49.20 | 53.20 | 51.20 | 21.65 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.74 | 0.98 | 0.00 | -0.01 | 9/18/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 44.40 | 48.30 | 46.35 | 28.45 | 0.00 | 0.00% | 0.36 | 0 | 34 | 0.68 | 0.97 | 0.00 | -0.02 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 39.60 | 43.50 | 41.55 | 36.60 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.63 | 0.97 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 34.80 | 38.80 | 36.80 | 21.16 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.59 | 0.95 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 30.20 | 34.20 | 32.20 | 26.87 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.55 | 0.94 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 26.70 | 29.20 | 27.95 | 15.70 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.42 | 0.89 | 0.01 | -0.06 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 21.90 | 25.00 | 23.45 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.41 | 0.85 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 17.40 | 21.40 | 19.40 | 20.11 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.31 | 0.81 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 15.10 | 17.20 | 16.15 | 15.89 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.35 | 0.75 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 11.80 | 12.80 | 12.30 | 12.85 | -0.95 | -6.89% | 0.07 | 1 | 158 | 0.32 | 0.65 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 9.10 | 9.90 | 9.50 | 9.60 | -0.20 | -2.05% | 0.05 | 5 | 3,915 | 0.32 | 0.55 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 5.10 | 7.50 | 6.30 | 6.63 | -0.96 | -12.65% | 0.03 | 5 | 52 | 0.29 | 0.44 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 5.00 | 5.60 | 5.30 | 5.31 | -0.39 | -6.85% | 0.03 | 7 | 110 | 0.33 | 0.35 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 1.90 | 4.10 | 3.00 | 3.80 | -0.20 | -5.00% | 0.02 | 3 | 30 | 0.29 | 0.28 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 1.55 | 2.90 | 2.23 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.30 | 0.22 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 1.75 | 2.55 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.17 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 0.80 | 1.90 | 1.35 | 1.00 | -0.46 | -31.51% | 0.01 | 5 | 25 | 0.36 | 0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.55 | -0.15 | -21.43% | 0.00 | 25 | 21 | 0.36 | 0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.79 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.70 | -0.02 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | -0.03 | 0.00 | -0.02 | 11/19/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.60 | -0.03 | 0.00 | -0.02 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.51 | -0.05 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 3.30 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.55 | -0.06 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.55 | 3.70 | 2.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.40 | -0.11 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 0.50 | 2.75 | 1.63 | 2.40 | +0.15 | +6.67% | 0.01 | 84 | 422 | 0.32 | -0.15 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 1.45 | 3.80 | 2.63 | 3.40 | -0.10 | -2.86% | 0.02 | 32 | 86 | 0.32 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 4.30 | 5.10 | 4.70 | 4.70 | +0.30 | +6.82% | 0.03 | 13 | 108 | 0.35 | -0.25 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 4.80 | 6.80 | 5.80 | 6.60 | +0.72 | +12.25% | 0.03 | 21 | 105 | 0.32 | -0.35 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 6.80 | 8.90 | 7.85 | 9.10 | +1.10 | +13.75% | 0.04 | 52 | 167 | 0.31 | -0.45 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 9.80 | 11.50 | 10.65 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.30 | -0.56 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 13.00 | 15.70 | 14.35 | 21.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.65 | 0.02 | -0.07 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 16.00 | 19.80 | 17.90 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | -0.72 | 0.02 | -0.07 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 20.30 | 23.20 | 21.75 | % | 0.11 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 24.60 | 27.40 | 26.00 | % | 0.13 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 33.90 | 36.50 | 35.20 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 220.00 | 43.10 | 47.00 | 45.05 | 66.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |