Options Chain for STEEL DYNAMICS INC COM (STLD) - $126.38 as of 2/4/2025 10:28:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.70 | 58.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 75.00 | 49.80 | 53.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 44.80 | 48.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 39.90 | 43.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 34.90 | 38.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 30.00 | 33.90 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 25.20 | 28.50 | 24.85 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 105.00 | 20.50 | 24.40 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 17.60 | 18.20 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 13.10 | 13.90 | 13.21 | +1.11 | +9.18% | 7 | 2 | 0.33 | 0.81 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 9.70 | 10.20 | 10.05 | -0.97 | -8.81% | 5 | 21 | 0.33 | 0.71 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 125.00 | 6.70 | 7.00 | 6.85 | -1.41 | -17.07% | 20 | 100 | 0.33 | 0.58 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 130.00 | 4.30 | 4.70 | 4.40 | -1.30 | -22.81% | 230 | 444 | 0.32 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 2.75 | 2.90 | 2.72 | -0.88 | -24.45% | 248 | 510 | 0.32 | 0.32 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 1.55 | 1.75 | 1.49 | -0.65 | -30.38% | 3 | 373 | 0.32 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 0.90 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 900 | 0.33 | 0.14 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 0.50 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 0.05 | 0.95 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 0.00 | 1.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.02 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 100.00 | 0.10 | 2.45 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.03 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 105.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.07 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 110.00 | 0.85 | 1.00 | 0.93 | +0.06 | +6.90% | 3 | 52 | 0.36 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 115.00 | 1.55 | 1.75 | 1.64 | +0.09 | +5.81% | 2 | 272 | 0.34 | -0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 2.75 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 81 | 0.33 | -0.29 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 125.00 | 4.70 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 160 | 0.33 | -0.42 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 130.00 | 7.30 | 7.60 | 6.75 | 0.00 | 0.00% | 0 | 98 | 0.33 | -0.55 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 10.60 | 11.00 | 11.50 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.68 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 14.40 | 15.00 | 12.60 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.78 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 17.90 | 19.50 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.86 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 22.00 | 25.90 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 26.80 | 30.80 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 32.40 | 35.70 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 37.40 | 40.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 42.40 | 45.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 47.90 | 50.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 52.40 | 55.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |