Options Chain for STEEL DYNAMICS INC COM (STLD) - $126.83 as of 7/25/2025 1:16:41 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 | 67.90 | 70.90 | 69.40 | % | 1.16 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 63.10 | 66.00 | 64.55 | % | 0.99 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 58.40 | 60.50 | 59.45 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 75.00 | 53.50 | 56.00 | 54.75 | 52.23 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 48.80 | 50.60 | 49.70 | 47.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 43.40 | 46.00 | 44.70 | 33.29 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 38.80 | 41.00 | 39.90 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 95.00 | 34.00 | 35.70 | 34.85 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 100.00 | 29.80 | 30.60 | 30.20 | 24.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 25.00 | 25.70 | 25.35 | 29.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 5/8/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 20.00 | 20.70 | 20.35 | % | 0.19 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.04 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 15.40 | 15.80 | 15.60 | 19.27 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | 0.90 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 10.90 | 11.50 | 11.20 | 8.63 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.33 | 0.81 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 6.80 | 7.10 | 6.95 | 6.70 | +1.70 | +34.00% | 0.06 | 3 | 96 | 0.32 | 0.67 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 3.80 | 4.10 | 3.95 | 3.40 | +0.81 | +31.28% | 0.03 | 78 | 195 | 0.30 | 0.47 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 1.75 | 1.95 | 1.85 | 1.67 | +0.47 | +39.17% | 0.01 | 1,110 | 1,312 | 0.30 | 0.26 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 0.65 | 0.85 | 0.75 | 0.69 | +0.18 | +35.30% | 0.01 | 21 | 2,413 | 0.30 | 0.12 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 3,203 | 0.30 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.36 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:59:01 AM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM 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 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.65 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.46 | -0.02 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.44 | -0.04 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.23 | -33.83% | 0.00 | 11 | 822 | 0.36 | -0.10 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 0.80 | 1.00 | 0.90 | 0.99 | -0.51 | -34.00% | 0.01 | 18 | 3,201 | 0.34 | -0.19 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 1.75 | 1.95 | 1.85 | 2.21 | -0.68 | -23.53% | 0.01 | 5 | 309 | 0.32 | -0.33 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 3.50 | 3.80 | 3.65 | 3.78 | -1.55 | -29.09% | 0.03 | 1 | 3,723 | 0.31 | -0.53 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 6.50 | 6.80 | 6.65 | 6.79 | -1.61 | -19.17% | 0.05 | 15 | 195 | 0.30 | -0.74 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 10.40 | 10.70 | 10.55 | 13.00 | -0.18 | -1.37% | 0.08 | 50 | 111 | 0.32 | -0.88 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 15.00 | 15.40 | 15.20 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.39 | -0.95 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 150.00 | 19.70 | 20.50 | 20.10 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 155.00 | 24.80 | 26.90 | 25.85 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:59:01 AM EST |
| 160.00 | 29.70 | 32.30 | 31.00 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 165.00 | 34.40 | 37.10 | 35.75 | 44.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:01 AM EST |
| 170.00 | 39.30 | 42.30 | 40.80 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 175.00 | 44.30 | 47.20 | 45.75 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 180.00 | 49.50 | 52.20 | 50.85 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 185.00 | 54.40 | 56.50 | 55.45 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 190.00 | 59.30 | 62.10 | 60.70 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 195.00 | 64.30 | 67.10 | 65.70 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 200.00 | 69.30 | 72.30 | 70.80 | 65.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |