Options Chain for STEEL DYNAMICS INC COM (STLD) - $135.07 as of 7/11/2025 8:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.10 | 57.20 | 55.15 | % | 0.69 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 85.00 | 48.10 | 52.20 | 50.15 | % | 0.59 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 43.10 | 47.20 | 45.15 | % | 0.50 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 38.30 | 42.20 | 40.25 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 33.30 | 37.20 | 35.25 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 28.10 | 31.70 | 29.90 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 23.20 | 27.30 | 25.25 | 18.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 19.30 | 22.30 | 20.80 | 12.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 14.30 | 17.30 | 15.80 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.07 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 9.90 | 12.40 | 11.15 | 11.98 | -1.05 | -8.06% | 0.09 | 1 | 64 | 0.85 | 0.94 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 5.50 | 6.60 | 6.05 | 5.60 | -4.15 | -42.57% | 0.05 | 2 | 197 | 0.34 | 0.83 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 2.20 | 2.50 | 2.35 | 2.52 | -1.58 | -38.54% | 0.02 | 27 | 820 | 0.29 | 0.53 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.50 | 0.85 | 0.68 | 0.62 | -1.16 | -65.17% | 0.00 | 103 | 292 | 0.30 | 0.21 | 0.05 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.15 | 0.80 | 0.48 | 0.14 | -0.25 | -64.11% | 0.00 | 1 | 199 | 0.44 | 0.05 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.94 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 301 | 0.50 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 1.10 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.36 | -0.06 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.50 | 1.05 | 0.78 | 0.67 | +0.19 | +39.59% | 0.01 | 5 | 360 | 0.35 | -0.17 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 2.00 | 2.35 | 2.18 | 2.10 | +0.65 | +44.83% | 0.02 | 14 | 641 | 0.31 | -0.47 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 5.10 | 7.30 | 6.20 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.59 | -0.79 | 0.05 | -0.11 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 9.20 | 12.00 | 10.60 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.04 | 6/3/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 14.00 | 16.30 | 15.15 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 18.10 | 21.80 | 19.95 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 23.60 | 26.80 | 25.20 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 28.40 | 31.80 | 30.10 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 32.90 | 36.80 | 34.85 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 38.40 | 41.20 | 39.80 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 42.90 | 46.80 | 44.85 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 47.90 | 51.80 | 49.85 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 52.90 | 56.80 | 54.85 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |