Options Chain for STEEL DYNAMICS INC COM (STLD) - $136.04 as of 7/8/2025 8:05:42 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 | 54.10 | 57.50 | 55.80 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 85.00 | 49.80 | 53.10 | 51.45 | % | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 90.00 | 44.10 | 47.50 | 45.80 | % | 0.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 95.00 | 39.10 | 42.20 | 40.65 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 100.00 | 34.80 | 37.50 | 36.15 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 105.00 | 29.20 | 33.40 | 31.30 | 22.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:05 PM EST |
| 110.00 | 25.00 | 28.20 | 26.60 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 115.00 | 20.20 | 23.40 | 21.80 | 12.69 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.03 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 120.00 | 15.80 | 18.50 | 17.15 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.92 | 0.97 | 0.01 | -0.05 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 125.00 | 11.10 | 13.60 | 12.35 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.77 | 0.91 | 0.02 | -0.09 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 130.00 | 6.50 | 7.40 | 6.95 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.49 | 0.79 | 0.04 | -0.13 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 135.00 | 3.30 | 3.60 | 3.45 | 3.55 | +1.25 | +54.35% | 0.03 | 539 | 402 | 0.31 | 0.58 | 0.05 | -0.16 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 1.20 | 1.50 | 1.35 | 1.65 | +0.65 | +65.00% | 0.01 | 111 | 199 | 0.31 | 0.31 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 201 | 0.34 | 0.12 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.56 | 0.03 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 7/8/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 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 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 30 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.58 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.29 | -0.16 | -35.56% | 0.00 | 1 | 299 | 0.45 | -0.03 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 125.00 | 0.20 | 1.10 | 0.65 | 0.50 | -0.40 | -44.45% | 0.01 | 1 | 219 | 0.46 | -0.09 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 130.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.83 | -50.92% | 0.01 | 70 | 364 | 0.34 | -0.21 | 0.04 | -0.13 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 135.00 | 2.10 | 2.35 | 2.23 | 2.26 | -1.00 | -30.68% | 0.02 | 532 | 135 | 0.31 | -0.42 | 0.05 | -0.16 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 4.90 | 7.20 | 6.05 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | -0.69 | 0.05 | -0.13 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 8.80 | 11.40 | 10.10 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.88 | 0.03 | -0.07 | 6/3/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 13.00 | 16.10 | 14.55 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.03 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 17.80 | 21.00 | 19.40 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 160.00 | 22.90 | 26.00 | 24.45 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 165.00 | 27.00 | 30.40 | 28.70 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 170.00 | 32.00 | 35.40 | 33.70 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 175.00 | 37.00 | 40.30 | 38.65 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 180.00 | 41.90 | 45.40 | 43.65 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 185.00 | 47.00 | 51.00 | 49.00 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 190.00 | 51.90 | 55.40 | 53.65 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |