Options Chain for STEEL DYNAMICS INC COM (STLD) - $136.85 as of 9/18/2025 9:50:06 AM 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 | 80.30 | 81.40 | 80.85 | % | 1.35 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 65.00 | 75.30 | 76.20 | 75.75 | 69.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 8.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 70.00 | 70.30 | 71.40 | 70.85 | % | 1.01 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 75.00 | 65.40 | 66.20 | 65.80 | 65.80 | 0.00 | 0.00% | 0.88 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 80.00 | 60.40 | 61.40 | 60.90 | 43.40 | 0.00 | 0.00% | 0.76 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/18/2025 9:59:09 AM EST |
| 85.00 | 55.40 | 56.30 | 55.85 | 41.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 9:59:09 AM EST |
| 90.00 | 50.40 | 51.90 | 51.15 | 48.60 | 0.00 | 0.00% | 0.57 | 0 | 8 | 5.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 95.00 | 45.40 | 47.30 | 46.35 | 30.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 9/18/2025 9:59:09 AM EST |
| 100.00 | 40.40 | 41.50 | 40.95 | 35.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 105.00 | 35.50 | 36.30 | 35.90 | 27.88 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:09 AM EST |
| 110.00 | 30.40 | 31.60 | 31.00 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 115.00 | 25.40 | 26.40 | 25.90 | 15.92 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:09 AM EST |
| 120.00 | 20.40 | 21.40 | 20.90 | 18.95 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 125.00 | 15.50 | 16.70 | 16.10 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 572 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 130.00 | 10.50 | 11.80 | 11.15 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1,969 | 1.17 | 0.98 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 135.00 | 5.80 | 6.30 | 6.05 | 4.49 | -1.11 | -19.83% | 0.04 | 23 | 1,380 | 0.37 | 0.85 | 0.06 | -0.40 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 140.00 | 1.65 | 2.15 | 1.90 | 0.50 | -0.16 | -24.25% | 0.01 | 2 | 1,813 | 0.43 | 0.44 | 0.10 | -0.66 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 145.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 5 | 443 | 0.47 | 0.08 | 0.03 | -0.12 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/18/2025 9:59:09 AM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 9:59:09 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/18/2025 9:59:09 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/18/2025 9:59:09 AM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/18/2025 9:59:09 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 9/18/2025 9:59:09 AM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:59:09 AM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 9:59:09 AM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/18/2025 9:59:09 AM 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 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/18/2025 9:59:09 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/18/2025 9:59:09 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/18/2025 9:59:09 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/18/2025 9:59:09 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 3.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/18/2025 9:59:09 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:09 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:09 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 289 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 1,552 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 969 | 0.73 | -0.02 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 135.00 | 0.15 | 0.30 | 0.23 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.55 | -0.15 | 0.06 | -0.40 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 140.00 | 0.95 | 1.40 | 1.18 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.54 | -0.56 | 0.10 | -0.66 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 145.00 | 4.00 | 5.30 | 4.65 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.80 | -0.92 | 0.03 | -0.12 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 150.00 | 8.80 | 11.00 | 9.90 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 155.00 | 13.80 | 16.20 | 15.00 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 18.80 | 21.40 | 20.10 | 36.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 23.80 | 26.30 | 25.05 | % | 0.15 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 170.00 | 28.80 | 31.30 | 30.05 | % | 0.18 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 175.00 | 33.80 | 36.40 | 35.10 | % | 0.20 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 180.00 | 38.80 | 41.40 | 40.10 | % | 0.22 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 185.00 | 43.80 | 46.30 | 45.05 | % | 0.24 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 190.00 | 48.80 | 51.30 | 50.05 | % | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 195.00 | 53.80 | 56.30 | 55.05 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 200.00 | 58.80 | 61.30 | 60.05 | % | 0.30 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 210.00 | 68.80 | 71.40 | 70.10 | % | 0.33 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 220.00 | 78.80 | 81.40 | 80.10 | % | 0.36 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST |