Options Chain for STEEL DYNAMICS INC COM (STLD) - $125.32 as of 5/27/2025 3:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 46.30 | 49.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 41.40 | 44.40 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 36.40 | 39.30 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 31.70 | 34.60 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 27.50 | 29.70 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 23.40 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 51 | 0.46 | 0.89 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 19.10 | 20.50 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 14.90 | 17.20 | % | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 11.10 | 12.70 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 8.10 | 8.80 | 8.10 | % | 8 | 0 | 0.36 | 0.59 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 130.00 | 5.40 | 6.20 | 5.30 | % | 3 | 0 | 0.35 | 0.48 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 135.00 | 3.50 | 4.00 | 3.40 | -0.90 | -20.93% | 5 | 15 | 0.34 | 0.36 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 2.05 | 2.60 | 1.94 | -0.88 | -31.21% | 1 | 8 | 0.33 | 0.25 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 1.15 | 1.65 | 1.45 | -0.15 | -9.38% | 4 | 5 | 0.32 | 0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 0.55 | 1.10 | 0.80 | -0.85 | -51.52% | 200 | 1 | 0.35 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 155.00 | 0.25 | 1.60 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 185.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.80 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 0.05 | 0.85 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 0.10 | 0.65 | % | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 0.65 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 1.00 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.11 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 1.40 | 1.85 | 2.37 | % | 2 | 0 | 0.41 | -0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 115.00 | 2.05 | 2.70 | 2.40 | % | 10 | 0 | 0.40 | -0.22 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 120.00 | 3.40 | 4.00 | 5.10 | +1.18 | +30.11% | 1 | 12 | 0.37 | -0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 125.00 | 5.10 | 5.70 | 4.85 | -0.63 | -11.50% | 1 | 11 | 0.36 | -0.41 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 7.20 | 8.00 | % | 0 | 0 | 0.34 | -0.52 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 9.00 | 11.90 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.64 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 12.60 | 14.90 | % | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 145.00 | 17.60 | 19.20 | % | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 150.00 | 21.90 | 24.90 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 155.00 | 26.60 | 29.50 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 160.00 | 31.40 | 34.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 165.00 | 36.30 | 39.20 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 170.00 | 41.30 | 44.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 175.00 | 46.60 | 49.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 180.00 | 51.10 | 54.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 185.00 | 56.00 | 59.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 190.00 | 61.20 | 64.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |