Options Chain for STEEL DYNAMICS INC COM (STLD) - $125.46 as of 1/22/2025 9:23:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.40 | 71.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 63.40 | 66.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 58.40 | 61.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 53.40 | 56.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 48.50 | 51.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 43.70 | 46.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 38.10 | 41.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 33.00 | 36.90 | 27.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 28.80 | 32.00 | 22.90 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.02 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 23.60 | 26.90 | 36.50 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.96 | 0.01 | -0.03 | 12/10/2024 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 19.40 | 21.50 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.92 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 15.80 | 18.10 | 16.20 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.86 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 11.60 | 12.10 | 13.40 | 0.00 | 0.00% | 0 | 69 | 0.39 | 0.78 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 7.00 | 8.50 | 9.49 | 0.00 | 0.00% | 0 | 1,079 | 0.33 | 0.66 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 5.30 | 5.60 | 5.35 | 0.00 | 0.00% | 0 | 2,957 | 0.37 | 0.53 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 3.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 3,232 | 0.37 | 0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 1.95 | 2.20 | 2.04 | 0.00 | 0.00% | 0 | 5,991 | 0.38 | 0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 1.10 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 4,878 | 0.39 | 0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.60 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 398 | 0.39 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.30 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2,331 | 0.40 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 104 | 0.39 | 0.04 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 335 | 0.41 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 256 | 0.47 | 0.01 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 157 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 2.05 | 0.00 | 0.00% | 0 | 842 | 0.77 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 879 | 0.77 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 452 | 0.45 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.40 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 605 | 0.42 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 3,034 | 0.40 | -0.14 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 1.65 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 1,010 | 0.38 | -0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 3.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 490 | 0.37 | -0.34 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 611 | 0.37 | -0.47 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 8.10 | 8.50 | 7.75 | 0.00 | 0.00% | 0 | 225 | 0.37 | -0.61 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 11.60 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 152 | 0.49 | -0.73 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 15.90 | 16.50 | 13.80 | 0.00 | 0.00% | 0 | 231 | 0.43 | -0.82 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 19.00 | 22.00 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.89 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 23.60 | 27.50 | 23.80 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 29.20 | 31.70 | 39.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 33.50 | 36.90 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 38.50 | 41.90 | 37.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 43.60 | 46.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 48.60 | 51.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 53.50 | 56.70 | 64.14 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 58.80 | 61.70 | 65.44 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 63.50 | 66.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 68.50 | 71.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 73.50 | 76.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 83.50 | 87.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 93.50 | 96.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |