Options Chain for STEEL DYNAMICS INC COM (STLD) - $111.32 as of 9/6/2024 3:08:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.50 | 47.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 39.60 | 42.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 34.20 | 37.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 29.10 | 32.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 24.30 | 28.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 20.70 | 22.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 16.00 | 17.80 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 11.60 | 13.90 | 11.86 | -8.18 | -40.82% | 2 | 10 | 0.45 | 0.90 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 7.30 | 7.60 | 7.64 | -7.58 | -49.81% | 4 | 20 | 0.41 | 0.77 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 3.90 | 4.20 | 3.87 | -1.93 | -33.28% | 17 | 13 | 0.39 | 0.57 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 1.65 | 1.90 | 1.77 | -0.45 | -20.27% | 221 | 109 | 0.37 | 0.34 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.55 | 0.70 | 0.70 | -0.20 | -22.23% | 206 | 161 | 0.37 | 0.16 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 16 | 590 | 0.37 | 0.06 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.08 | -0.22 | -73.34% | 1 | 196 | 0.64 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 403 | 0.50 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 213 | 0.71 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.05 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.03 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.58 | -0.02 | -3.34% | 3 | 111 | 0.47 | -0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 1.15 | 1.35 | 1.27 | -0.06 | -4.52% | 333 | 92 | 0.42 | -0.23 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 2.65 | 2.90 | 2.90 | +0.07 | +2.48% | 10 | 152 | 0.39 | -0.43 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 5.40 | 5.80 | 5.75 | +0.25 | +4.55% | 22 | 365 | 0.38 | -0.66 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 7.50 | 9.70 | 8.85 | +0.22 | +2.55% | 1 | 64 | 0.38 | -0.84 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 12.00 | 14.60 | 10.95 | 0.00 | 0.00% | 0 | 61 | 0.52 | -0.94 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 18.30 | 19.90 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.98 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 23.20 | 25.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 27.20 | 31.30 | 15.87 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 32.20 | 35.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 37.70 | 40.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 42.20 | 46.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 47.20 | 51.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 53.30 | 55.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 57.90 | 60.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 62.90 | 66.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 68.20 | 70.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 72.20 | 76.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 78.10 | 80.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |