Options Chain for STEEL DYNAMICS INC COM (STLD) - $123.97 as of 3/28/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.80 | 65.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 57.20 | 61.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 52.80 | 55.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 47.80 | 50.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 42.90 | 45.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 38.00 | 40.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 33.10 | 36.40 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 28.30 | 30.80 | 27.80 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.95 | 0.00 | -0.02 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 22.90 | 26.80 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.03 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 18.80 | 20.60 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.89 | 0.01 | -0.04 | 1/6/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 14.40 | 16.30 | 17.00 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.83 | 0.01 | -0.05 | 1/24/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 11.00 | 12.30 | 18.10 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.74 | 0.02 | -0.06 | 2/6/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 8.00 | 8.90 | 8.60 | -1.53 | -15.11% | 2 | 173 | 0.34 | 0.63 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 5.90 | 6.20 | 6.00 | -1.40 | -18.92% | 4 | 118 | 0.35 | 0.51 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 2.70 | 4.10 | 4.00 | -2.20 | -35.49% | 11 | 1,122 | 0.31 | 0.38 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 2.35 | 2.60 | 2.40 | -1.85 | -43.53% | 307 | 243 | 0.34 | 0.27 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 1.25 | 1.55 | 1.45 | -0.85 | -36.96% | 8 | 538 | 0.33 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.75 | 0.95 | 0.80 | -0.82 | -50.62% | 6 | 147 | 0.34 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.40 | 0.60 | 0.51 | -0.47 | -47.96% | 1 | 1,358 | 0.34 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.20 | 0.40 | 0.34 | -0.11 | -24.45% | 1 | 315 | 0.35 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.10 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 345 | 0.39 | 0.03 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 190 | 0.50 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.20 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.05 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 108 | 0.49 | -0.03 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.15 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.05 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.07 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.00 | 1.20 | 0.97 | +0.22 | +29.34% | 3 | 252 | 0.41 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 1.65 | 1.95 | 1.56 | +0.11 | +7.59% | 1 | 566 | 0.39 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 2.75 | 3.10 | 2.88 | +0.86 | +42.58% | 2 | 69 | 0.38 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 4.40 | 4.70 | 4.50 | +1.73 | +62.46% | 3 | 180 | 0.37 | -0.37 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 6.70 | 7.10 | 6.80 | +2.47 | +57.05% | 5 | 267 | 0.36 | -0.49 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 9.70 | 10.00 | 9.70 | +2.70 | +38.58% | 5 | 227 | 0.36 | -0.62 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 13.20 | 13.50 | 12.40 | 0.00 | 0.00% | 0 | 114 | 0.35 | -0.73 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 17.10 | 18.00 | 17.22 | +4.64 | +36.89% | 1 | 84 | 0.37 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 19.80 | 23.40 | 14.05 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.88 | 0.01 | -0.03 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 25.30 | 27.80 | 17.20 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.92 | 0.01 | -0.02 | 12/9/2024 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 30.00 | 32.70 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 12/4/2024 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 35.00 | 38.30 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 40.00 | 43.30 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 45.00 | 47.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 50.00 | 53.30 | 48.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 55.00 | 58.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 60.00 | 62.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 65.00 | 67.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 70.00 | 72.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 74.70 | 78.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 85.00 | 88.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 95.00 | 97.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |