Options Chain for STEEL DYNAMICS INC COM (STLD) - $123.97 as of 3/31/2025 2:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 38.80 | 42.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 33.40 | 36.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 28.90 | 32.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 23.50 | 27.50 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 18.60 | 22.60 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 13.90 | 16.90 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.08 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 10.90 | 11.60 | 13.20 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.84 | 0.02 | -0.10 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 7.10 | 7.40 | 7.00 | +0.80 | +12.91% | 1 | 46 | 0.36 | 0.71 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 4.00 | 4.40 | 4.00 | +0.60 | +17.65% | 11 | 176 | 0.36 | 0.52 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 1.95 | 2.20 | 2.07 | +0.47 | +29.38% | 31 | 1,215 | 0.35 | 0.32 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 0.75 | 1.00 | 0.85 | +0.22 | +34.93% | 516 | 2,375 | 0.34 | 0.16 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.25 | 0.40 | 0.23 | -0.02 | -8.00% | 2 | 2,826 | 0.34 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1,299 | 0.36 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 1.95 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 100.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.02 | 0.00 | -0.04 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 0.15 | 0.35 | 0.37 | +0.12 | +48.00% | 1 | 8 | 0.50 | -0.04 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.09 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.80 | 0.95 | 1.15 | +0.02 | +1.77% | 16 | 142 | 0.40 | -0.16 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 1.80 | 2.05 | 2.45 | -0.10 | -3.93% | 3 | 137 | 0.38 | -0.29 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 3.70 | 4.00 | 4.65 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.48 | 0.04 | -0.13 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 6.60 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 217 | 0.36 | -0.68 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 10.40 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.84 | 0.03 | -0.07 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 14.30 | 15.90 | 12.68 | 0.00 | 0.00% | 0 | 93 | 0.45 | -0.93 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 18.60 | 21.60 | 17.80 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.98 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 22.90 | 26.90 | 25.96 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 28.80 | 31.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 160.00 | 33.70 | 36.50 | 41.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 38.80 | 41.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 43.70 | 46.50 | 51.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 48.60 | 51.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 53.70 | 56.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 58.70 | 61.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 63.70 | 66.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 68.60 | 71.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |