Options Chain for STEEL DYNAMICS INC COM (STLD) - $130.71 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 44.10 | 47.80 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 39.80 | 42.90 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 34.10 | 38.00 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 29.90 | 32.80 | % | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 24.90 | 28.00 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 20.40 | 23.00 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 16.00 | 19.10 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 13.40 | 14.60 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 10.10 | 10.60 | 10.30 | % | 10 | 0 | 0.34 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 130.00 | 7.20 | 9.40 | 8.00 | -2.37 | -22.86% | 3 | 1 | 0.33 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 135.00 | 5.00 | 5.40 | 5.10 | % | 1 | 0 | 0.33 | 0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 140.00 | 3.30 | 3.70 | % | 0 | 0 | 0.33 | 0.35 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 2.10 | 2.50 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.28 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 1.35 | 1.70 | % | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.90 | 1.15 | 1.30 | % | 1 | 0 | 0.34 | 0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 160.00 | 0.60 | 0.75 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.35 | 0.90 | % | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.10 | 2.40 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.10 | 1.05 | % | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.95 | 1.55 | % | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 1.65 | 2.40 | % | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 2.60 | 3.00 | % | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 4.10 | 4.50 | 4.30 | % | 6 | 0 | 0.36 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 130.00 | 6.30 | 6.70 | 6.60 | % | 20 | 0 | 0.36 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 135.00 | 7.70 | 9.50 | 9.10 | % | 12 | 0 | 0.36 | -0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 140.00 | 10.50 | 12.80 | 12.52 | % | 1 | 0 | 0.35 | -0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 145.00 | 15.90 | 17.40 | % | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 19.00 | 20.90 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.79 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 24.10 | 25.50 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 28.40 | 31.80 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 33.20 | 35.80 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 38.20 | 41.50 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 43.20 | 45.70 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 48.60 | 51.00 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 52.80 | 56.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 57.60 | 61.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 63.10 | 66.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |