Options Chain for STEEL DYNAMICS INC COM (STLD) - $126.28 as of 5/30/2025 5:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.20 | 70.20 | 72.89 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 62.20 | 65.30 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 57.10 | 60.20 | 69.50 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 52.20 | 55.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 47.30 | 50.30 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 42.30 | 45.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 37.30 | 40.30 | 35.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 32.30 | 35.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 27.40 | 30.40 | 31.35 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 21.70 | 25.50 | 23.66 | +7.16 | +43.40% | 3 | 5 | 0.90 | 0.97 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 16.90 | 20.80 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.93 | 0.01 | -0.05 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 13.10 | 16.20 | 22.80 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.86 | 0.02 | -0.07 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 8.80 | 12.00 | 21.75 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.77 | 0.02 | -0.09 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 4.30 | 8.20 | 5.80 | -9.05 | -60.95% | 11 | 551 | 0.39 | 0.63 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 3.00 | 3.70 | 3.30 | -1.60 | -32.66% | 37 | 416 | 0.36 | 0.44 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 1.35 | 1.85 | 1.70 | -1.05 | -38.19% | 7 | 1,020 | 0.34 | 0.26 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 1.60 | 0.80 | -0.73 | -47.72% | 26 | 561 | 0.33 | 0.14 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 0.20 | 1.00 | 0.40 | -0.22 | -35.49% | 15 | 942 | 0.41 | 0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.00 | 0.20 | -0.33 | -62.27% | 1 | 478 | 0.56 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.75 | 0.18 | 0.00 | 0.00% | 0 | 1,060 | 0.75 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 630 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 2 | 157 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.75 | 1.09 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.70 | 0.36 | 0.00 | 0.00% | 0 | 85 | 1.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 410 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 390 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.70 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 115 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 3.50 | 0.00 | 0.00% | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.66 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.65 | 0.25 | +0.05 | +25.00% | 1 | 62 | 0.51 | -0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.25 | 0.70 | 0.50 | +0.15 | +42.86% | 1 | 975 | 0.47 | -0.07 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 1.40 | 0.65 | -0.05 | -7.15% | 1 | 1,271 | 0.41 | -0.14 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.65 | 2.65 | 1.75 | +0.81 | +86.17% | 1 | 854 | 0.39 | -0.23 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 2.35 | 3.10 | 2.81 | +0.31 | +12.40% | 43 | 1,471 | 0.35 | -0.37 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 4.50 | 5.30 | 5.62 | +1.22 | +27.73% | 2 | 584 | 0.33 | -0.56 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 7.90 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 274 | 0.32 | -0.74 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 10.50 | 14.40 | 9.00 | 0.00 | 0.00% | 0 | 158 | 0.58 | -0.86 | 0.02 | -0.06 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 15.10 | 19.00 | 7.90 | 0.00 | 0.00% | 0 | 347 | 0.65 | -0.93 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 20.00 | 22.70 | 9.90 | 0.00 | 0.00% | 0 | 130 | 0.58 | -0.97 | 0.01 | -0.02 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 25.80 | 28.10 | 15.00 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 30.00 | 33.10 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 34.90 | 38.00 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 40.00 | 43.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 45.00 | 48.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 50.00 | 53.10 | 54.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 54.90 | 58.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 59.90 | 63.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 65.00 | 68.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 70.00 | 73.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 75.00 | 78.10 | 68.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 84.90 | 88.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 94.90 | 98.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |