Options Chain for STEEL DYNAMICS INC COM (STLD) - $133.24 as of 7/4/2025 8:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 72.40 | 75.50 | 73.95 | % | 1.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 65.00 | 67.80 | 70.60 | 69.20 | % | 1.06 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 70.00 | 62.70 | 65.50 | 64.10 | % | 0.92 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 75.00 | 57.10 | 60.40 | 58.75 | % | 0.78 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 80.00 | 52.90 | 55.50 | 54.20 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 85.00 | 47.90 | 50.60 | 49.25 | 33.29 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.05 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 42.70 | 45.80 | 44.25 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 95.00 | 37.80 | 40.50 | 39.15 | % | 0.41 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 100.00 | 33.00 | 36.00 | 34.50 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.03 | 4/17/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 28.60 | 31.00 | 29.80 | 29.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 5/8/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 24.00 | 25.00 | 24.50 | % | 0.22 | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 7/3/2025 12:59:00 PM EST | |||
| 115.00 | 19.40 | 20.30 | 19.85 | 17.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.50 | 0.88 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 120.00 | 14.90 | 15.90 | 15.40 | 12.36 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.38 | 0.82 | 0.02 | -0.07 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 125.00 | 11.30 | 12.30 | 11.80 | 10.13 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.35 | 0.73 | 0.02 | -0.07 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 130.00 | 7.90 | 8.50 | 8.20 | 6.62 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.34 | 0.62 | 0.02 | -0.08 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 135.00 | 4.90 | 5.70 | 5.30 | 5.60 | -0.20 | -3.45% | 0.04 | 33 | 160 | 0.33 | 0.49 | 0.03 | -0.08 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 140.00 | 3.30 | 3.60 | 3.45 | 3.79 | +0.34 | +9.86% | 0.02 | 12 | 288 | 0.32 | 0.36 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 145.00 | 1.75 | 2.10 | 1.93 | 2.05 | +0.10 | +5.13% | 0.01 | 6 | 3,086 | 0.32 | 0.25 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 150.00 | 1.00 | 1.25 | 1.13 | 1.13 | +0.03 | +2.73% | 0.01 | 1 | 274 | 0.31 | 0.16 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 155.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.08 | +14.55% | 0.00 | 5 | 545 | 0.32 | 0.09 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 160.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.31 | 0.05 | 0.01 | -0.02 | 6/18/2025 | 7/3/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.03 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.01 | 6/2/2025 | 7/3/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/3/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 4.27 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.55 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 7/3/2025 12:59:00 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | -0.02 | 0.00 | -0.03 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.45 | -0.04 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 0.55 | 0.75 | 0.65 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.42 | -0.07 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 115.00 | 0.95 | 1.15 | 1.05 | 1.02 | 0.00 | 0.00% | 0.01 | 1 | 540 | 0.39 | -0.12 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 120.00 | 1.60 | 1.85 | 1.73 | 1.65 | +0.05 | +3.13% | 0.01 | 2 | 3,109 | 0.37 | -0.18 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 125.00 | 2.00 | 3.20 | 2.60 | 2.65 | -0.39 | -12.83% | 0.02 | 1 | 113 | 0.35 | -0.27 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 130.00 | 4.20 | 4.60 | 4.40 | 4.10 | -0.30 | -6.82% | 0.03 | 100 | 3,527 | 0.34 | -0.38 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 135.00 | 6.00 | 6.90 | 6.45 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.33 | -0.51 | 0.03 | -0.08 | 6/20/2025 | 7/3/2025 12:59:00 PM EST |
| 140.00 | 8.80 | 11.40 | 10.10 | 11.79 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.32 | -0.64 | 0.03 | -0.07 | 6/26/2025 | 7/3/2025 12:59:00 PM EST |
| 145.00 | 12.40 | 13.60 | 13.00 | 15.09 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.32 | -0.75 | 0.02 | -0.06 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 150.00 | 16.60 | 17.80 | 17.20 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.84 | 0.02 | -0.04 | 2/28/2025 | 7/3/2025 12:59:00 PM EST |
| 155.00 | 21.20 | 22.40 | 21.80 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 6/3/2025 | 7/3/2025 12:59:00 PM EST |
| 160.00 | 25.50 | 27.50 | 26.50 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 165.00 | 29.80 | 32.50 | 31.15 | 44.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.01 | 4/9/2025 | 7/3/2025 12:59:00 PM EST |
| 170.00 | 34.80 | 37.60 | 36.20 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 175.00 | 40.10 | 42.50 | 41.30 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 180.00 | 45.20 | 47.50 | 46.35 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 185.00 | 50.10 | 52.80 | 51.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 190.00 | 54.90 | 57.80 | 56.35 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 195.00 | 59.90 | 63.30 | 61.60 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 200.00 | 65.30 | 67.60 | 66.45 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |