Options Chain for STEEL DYNAMICS INC COM (STLD) - $144.04 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.80 | 70.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 80.00 | 63.00 | 65.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 58.00 | 60.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 52.60 | 55.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 48.00 | 50.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 43.30 | 46.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 38.50 | 41.50 | 45.22 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 33.40 | 36.60 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 28.50 | 31.20 | 35.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 24.60 | 25.30 | 29.12 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.93 | 0.01 | -0.06 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 125.00 | 20.10 | 20.70 | 16.20 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.89 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 130.00 | 15.70 | 16.60 | 14.11 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.84 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 135.00 | 11.60 | 13.90 | 12.50 | +3.75 | +42.86% | 2 | 115 | 0.36 | 0.76 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 140.00 | 8.20 | 8.50 | 8.20 | +2.35 | +40.18% | 92 | 368 | 0.35 | 0.65 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 145.00 | 5.40 | 5.70 | 6.10 | +2.40 | +64.87% | 58 | 1,537 | 0.34 | 0.51 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 150.00 | 3.30 | 3.60 | 3.69 | +1.49 | +67.73% | 21 | 399 | 0.34 | 0.36 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 155.00 | 1.90 | 2.05 | 2.20 | +1.07 | +94.69% | 21 | 1,059 | 0.33 | 0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 160.00 | 0.95 | 1.20 | 1.05 | +0.55 | +110.00% | 18 | 128 | 0.33 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 165.00 | 0.50 | 0.65 | 0.58 | +0.28 | +93.34% | 33 | 188 | 0.33 | 0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 170.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 80 | 0.34 | 0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 175.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 1 | 44 | 0.51 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.15 | 0.40 | 0.30 | -0.10 | -25.00% | 3 | 66 | 0.45 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 0.40 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.07 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 125.00 | 0.70 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 157 | 0.40 | -0.11 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 130.00 | 1.20 | 1.40 | 1.32 | -0.52 | -28.27% | 9 | 831 | 0.38 | -0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 135.00 | 2.10 | 2.35 | 2.05 | -1.10 | -34.93% | 10 | 2,056 | 0.37 | -0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 140.00 | 3.50 | 3.80 | 3.53 | -1.67 | -32.12% | 17 | 170 | 0.35 | -0.35 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 145.00 | 5.70 | 6.00 | 5.58 | -2.57 | -31.54% | 7 | 222 | 0.34 | -0.49 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 150.00 | 8.60 | 9.00 | 8.90 | -2.60 | -22.61% | 3 | 166 | 0.34 | -0.64 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 155.00 | 11.30 | 12.80 | 16.15 | 0.00 | 0.00% | 0 | 239 | 0.30 | -0.76 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 160.00 | 14.60 | 18.40 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.85 | 0.02 | -0.06 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 165.00 | 19.30 | 22.40 | 17.48 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.90 | 0.01 | -0.05 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 170.00 | 24.20 | 27.40 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 175.00 | 29.30 | 32.90 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 180.00 | 34.60 | 37.90 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 185.00 | 39.60 | 42.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 190.00 | 44.70 | 47.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |