Options Chain for STEEL DYNAMICS INC COM (STLD) - $130.22 as of 7/29/2025 2:40:13 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 | 66.30 | 69.20 | 67.75 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 65.00 | 61.20 | 64.90 | 63.05 | 54.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 1:59:10 PM EST |
| 70.00 | 56.30 | 59.40 | 57.85 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 75.00 | 51.10 | 54.30 | 52.70 | 62.97 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:10 PM EST |
| 80.00 | 46.50 | 49.20 | 47.85 | 43.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 7/29/2025 1:59:10 PM EST |
| 85.00 | 41.70 | 44.40 | 43.05 | 41.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 12/13/2024 | 7/29/2025 1:59:10 PM EST |
| 90.00 | 36.80 | 39.50 | 38.15 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:10 PM EST | |||
| 95.00 | 32.10 | 34.70 | 33.40 | 30.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.02 | 12/18/2024 | 7/29/2025 1:59:10 PM EST |
| 100.00 | 27.20 | 29.30 | 28.25 | 32.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.03 | 6/11/2025 | 7/29/2025 1:59:10 PM EST |
| 105.00 | 23.30 | 24.10 | 23.70 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.34 | 0.92 | 0.01 | -0.04 | 4/7/2025 | 7/29/2025 1:59:10 PM EST |
| 110.00 | 18.70 | 19.50 | 19.10 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.35 | 0.88 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 115.00 | 14.50 | 15.20 | 14.85 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.34 | 0.82 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 1:59:10 PM EST |
| 120.00 | 10.90 | 11.30 | 11.10 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.33 | 0.73 | 0.02 | -0.06 | 7/25/2025 | 7/29/2025 1:59:10 PM EST |
| 125.00 | 7.60 | 7.90 | 7.75 | 7.80 | -5.70 | -42.23% | 0.06 | 12 | 44 | 0.31 | 0.62 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 130.00 | 4.90 | 5.20 | 5.05 | 5.20 | -1.40 | -21.22% | 0.04 | 25 | 142 | 0.30 | 0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 135.00 | 3.00 | 3.20 | 3.10 | 3.00 | -1.70 | -36.17% | 0.02 | 2 | 162 | 0.30 | 0.35 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 140.00 | 1.75 | 2.05 | 1.90 | 1.95 | -0.85 | -30.36% | 0.01 | 22 | 184 | 0.30 | 0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 145.00 | 0.95 | 1.20 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.30 | 0.16 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 150.00 | 0.50 | 0.70 | 0.60 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.30 | 0.10 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 155.00 | 0.25 | 0.40 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.31 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.36 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:59:10 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.41 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:10 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.01 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:10 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:10 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:10 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:10 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:10 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/29/2025 1:59:10 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:10 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:10 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:59:10 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 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:10 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:10 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 7/29/2025 1:59:10 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 7/29/2025 1:59:10 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 0.51 | -0.01 | 0.00 | -0.02 | 6/5/2025 | 7/29/2025 1:59:10 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:59:10 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.02 | -5.41% | 0.00 | 1 | 66 | 0.42 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | -0.08 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 110.00 | 1.00 | 1.25 | 1.13 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.37 | -0.12 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 115.00 | 1.60 | 2.00 | 1.80 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.35 | -0.18 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:59:10 PM EST |
| 120.00 | 2.80 | 3.00 | 2.90 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.33 | -0.27 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:59:10 PM EST |
| 125.00 | 4.40 | 4.70 | 4.55 | 4.40 | +0.90 | +25.72% | 0.04 | 4 | 199 | 0.32 | -0.38 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 130.00 | 6.80 | 7.10 | 6.95 | 7.40 | +1.60 | +27.59% | 0.05 | 1 | 145 | 0.31 | -0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 135.00 | 9.90 | 10.30 | 10.10 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.30 | -0.65 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 1:59:10 PM EST |
| 140.00 | 13.60 | 14.10 | 13.85 | 13.90 | +0.20 | +1.46% | 0.10 | 1 | 45 | 0.30 | -0.76 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 145.00 | 17.80 | 18.40 | 18.10 | 18.29 | +2.99 | +19.55% | 0.12 | 1 | 134 | 0.29 | -0.84 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 150.00 | 22.40 | 23.20 | 22.80 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.35 | -0.90 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:59:10 PM EST |
| 155.00 | 26.30 | 29.20 | 27.75 | % | 0.18 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:59:10 PM EST | |||
| 160.00 | 31.40 | 34.40 | 32.90 | 36.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 4/1/2025 | 7/29/2025 1:59:10 PM EST |
| 165.00 | 36.40 | 39.40 | 37.90 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:10 PM EST | |||
| 170.00 | 40.50 | 44.30 | 42.40 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 175.00 | 46.40 | 49.20 | 47.80 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 180.00 | 51.40 | 54.00 | 52.70 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 185.00 | 56.30 | 59.30 | 57.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 190.00 | 61.30 | 64.00 | 62.65 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 195.00 | 65.60 | 69.30 | 67.45 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 200.00 | 70.70 | 74.40 | 72.55 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 210.00 | 81.70 | 84.20 | 82.95 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 220.00 | 91.70 | 94.30 | 93.00 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST |