Options Chain for STEEL DYNAMICS INC COM (STLD) - $175.76 as of 12/23/2025 2:06:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 125.80 | 129.20 | 127.50 | 116.00 | 0.00 | 0.00% | 2.55 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 120.80 | 124.10 | 122.45 | % | 2.23 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 60.00 | 115.80 | 119.10 | 117.45 | 71.30 | 0.00 | 0.00% | 1.96 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 110.80 | 114.00 | 112.40 | 59.10 | 0.00 | 0.00% | 1.73 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 105.80 | 109.10 | 107.45 | 68.10 | 0.00 | 0.00% | 1.54 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 100.80 | 103.40 | 102.10 | 94.01 | 0.00 | 0.00% | 1.36 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 95.90 | 98.80 | 97.35 | 96.40 | +17.71 | +22.51% | 1.22 | 7 | 37 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 90.80 | 93.40 | 92.10 | 58.80 | 0.00 | 0.00% | 1.08 | 0 | 18 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 85.80 | 89.20 | 87.50 | 59.09 | 0.00 | 0.00% | 0.97 | 0 | 49 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 80.80 | 84.00 | 82.40 | 71.80 | 0.00 | 0.00% | 0.87 | 0 | 41 | 1.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 75.90 | 79.00 | 77.45 | 57.68 | 0.00 | 0.00% | 0.77 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 70.90 | 73.90 | 72.40 | 49.80 | 0.00 | 0.00% | 0.69 | 0 | 27 | 1.26 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 65.90 | 69.10 | 67.50 | 24.50 | 0.00 | 0.00% | 0.61 | 0 | 131 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 60.90 | 64.00 | 62.45 | 49.00 | 0.00 | 0.00% | 0.54 | 0 | 194 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 55.90 | 58.80 | 57.35 | 27.00 | 0.00 | 0.00% | 0.48 | 0 | 165 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 50.90 | 53.60 | 52.25 | 42.50 | 0.00 | 0.00% | 0.42 | 0 | 138 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 45.90 | 48.30 | 47.10 | 47.00 | +10.75 | +29.66% | 0.36 | 4 | 185 | 0.81 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 40.90 | 44.00 | 42.45 | 39.10 | 0.00 | 0.00% | 0.31 | 0 | 232 | 0.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 35.90 | 38.60 | 37.25 | 36.96 | +4.30 | +13.17% | 0.27 | 7 | 629 | 0.61 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 31.00 | 33.60 | 32.30 | 31.63 | +1.63 | +5.44% | 0.22 | 3 | 162 | 0.49 | 0.97 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 26.90 | 29.20 | 28.05 | 26.66 | +2.16 | +8.82% | 0.19 | 1 | 927 | 0.46 | 0.95 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 21.30 | 24.20 | 22.75 | 22.30 | +2.90 | +14.95% | 0.15 | 11 | 496 | 0.43 | 0.92 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 16.60 | 19.60 | 18.10 | 18.18 | +1.07 | +6.26% | 0.11 | 15 | 500 | 0.39 | 0.87 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 13.50 | 14.80 | 14.15 | 13.20 | +0.94 | +7.67% | 0.09 | 1 | 352 | 0.34 | 0.81 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 10.00 | 11.10 | 10.55 | 10.06 | +1.66 | +19.77% | 0.06 | 14 | 350 | 0.33 | 0.71 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 6.60 | 7.30 | 6.95 | 7.11 | +1.66 | +30.46% | 0.04 | 21 | 482 | 0.32 | 0.57 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 4.00 | 4.80 | 4.40 | 4.20 | +0.70 | +20.00% | 0.02 | 24 | 219 | 0.30 | 0.42 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 2.30 | 2.95 | 2.63 | 2.50 | +0.63 | +33.69% | 0.01 | 57 | 795 | 0.30 | 0.29 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 1.25 | 2.00 | 1.63 | 1.30 | +0.30 | +30.00% | 0.01 | 25 | 149 | 0.32 | 0.19 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.70 | 1.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.31 | 0.12 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.35 | 1.50 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | 0.07 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.47 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.57 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.61 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.44 | -0.03 | 0.00 | -0.04 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.07 | -12.29% | 0.00 | 2 | 381 | 0.39 | -0.05 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.06 | -7.90% | 0.00 | 10 | 280 | 0.39 | -0.08 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 0.80 | 1.20 | 1.00 | 0.99 | -0.01 | -1.00% | 0.01 | 40 | 145 | 0.36 | -0.13 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 1.40 | 1.90 | 1.65 | 1.70 | -0.40 | -19.05% | 0.01 | 68 | 243 | 0.34 | -0.19 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 2.45 | 3.20 | 2.83 | 2.75 | -0.40 | -12.70% | 0.02 | 29 | 129 | 0.32 | -0.29 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 4.00 | 5.30 | 4.65 | 4.85 | -0.30 | -5.83% | 0.03 | 1 | 122 | 0.32 | -0.43 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 6.50 | 7.40 | 6.95 | 7.90 | -0.20 | -2.47% | 0.04 | 10 | 60 | 0.29 | -0.58 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 9.70 | 10.80 | 10.25 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | -0.71 | 0.03 | -0.09 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 13.10 | 15.60 | 14.35 | % | 0.08 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.08 | 12/23/2025 1:59:01 PM EST | |||
| 195.00 | 17.40 | 20.10 | 18.75 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 22.00 | 24.80 | 23.40 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 12/23/2025 1:59:01 PM EST | |||
| 210.00 | 31.40 | 34.60 | 33.00 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 41.60 | 44.50 | 43.05 | 66.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 12/23/2025 1:59:01 PM EST |