Options Chain for STEEL DYNAMICS INC COM (STLD) - $130.65 as of 9/12/2025 9:28:00 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 | 69.20 | 72.80 | 71.00 | % | 1.18 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 65.00 | 65.10 | 67.80 | 66.45 | 69.20 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 59.70 | 62.80 | 61.25 | % | 0.88 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 75.00 | 54.80 | 57.80 | 56.30 | 62.97 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 49.30 | 52.70 | 51.00 | 43.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 44.30 | 47.90 | 46.10 | 41.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 4:00:07 PM EST |
| 90.00 | 39.20 | 42.90 | 41.05 | % | 0.46 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 95.00 | 34.10 | 37.70 | 35.90 | 30.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 9/12/2025 4:00:07 PM EST |
| 100.00 | 30.30 | 32.80 | 31.55 | 35.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 105.00 | 25.40 | 27.80 | 26.60 | 27.88 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 110.00 | 20.70 | 23.00 | 21.85 | 23.91 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.37 | 1.00 | 0.00 | -0.03 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 115.00 | 15.70 | 18.00 | 16.85 | 15.92 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.13 | 0.99 | 0.01 | -0.08 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 120.00 | 10.90 | 13.20 | 12.05 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.93 | 0.95 | 0.02 | -0.13 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 125.00 | 6.10 | 6.70 | 6.40 | 6.60 | -3.65 | -35.61% | 0.05 | 1 | 565 | 0.06 | 0.88 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 130.00 | 2.40 | 3.10 | 2.75 | 3.40 | -2.90 | -46.04% | 0.02 | 28 | 1,974 | 0.09 | 0.71 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 135.00 | 1.00 | 1.25 | 1.13 | 1.40 | -1.25 | -47.17% | 0.01 | 2 | 1,384 | 0.22 | 0.41 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.54 | -56.25% | 0.00 | 1 | 1,841 | 0.28 | 0.17 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.35 | 0.05 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.68 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 155.00 | 0.05 | 0.65 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 9/12/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 4:00:07 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 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 145 | 0.65 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 294 | 0.59 | -0.01 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.31 | +0.02 | +6.90% | 0.00 | 7 | 1,544 | 0.54 | -0.05 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 125.00 | 0.75 | 0.90 | 0.83 | 0.72 | +0.17 | +30.91% | 0.01 | 27 | 564 | 0.48 | -0.12 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 130.00 | 2.20 | 2.30 | 2.25 | 2.25 | +1.00 | +80.00% | 0.02 | 44 | 956 | 0.50 | -0.29 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 135.00 | 5.10 | 5.50 | 5.30 | 5.00 | +1.90 | +61.29% | 0.04 | 19 | 196 | 0.65 | -0.59 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 140.00 | 9.20 | 11.20 | 10.20 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.74 | -0.83 | 0.03 | -0.09 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 145.00 | 14.00 | 15.60 | 14.80 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.91 | -0.95 | 0.01 | -0.03 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 150.00 | 17.40 | 21.00 | 19.20 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 9/12/2025 4:00:07 PM EST |
| 155.00 | 22.30 | 26.10 | 24.20 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 160.00 | 27.30 | 31.00 | 29.15 | 36.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 4:00:07 PM EST |
| 165.00 | 32.40 | 36.10 | 34.25 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 170.00 | 37.30 | 41.10 | 39.20 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 175.00 | 42.50 | 46.10 | 44.30 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 180.00 | 47.40 | 51.10 | 49.25 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 185.00 | 52.50 | 56.10 | 54.30 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 190.00 | 57.40 | 61.00 | 59.20 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 195.00 | 62.30 | 66.00 | 64.15 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 200.00 | 67.20 | 71.10 | 69.15 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 210.00 | 77.40 | 81.10 | 79.25 | % | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 220.00 | 87.20 | 91.10 | 89.15 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |