Options Chain for STEEL DYNAMICS INC COM (STLD) - $163.47 as of 10/29/2025 9:19:24 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 | 101.70 | 105.30 | 103.50 | % | 1.73 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 96.70 | 100.30 | 98.50 | 46.40 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 91.60 | 95.30 | 93.45 | % | 1.33 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 86.70 | 90.30 | 88.50 | % | 1.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 80.00 | 81.70 | 85.30 | 83.50 | 59.80 | 0.00 | 0.00% | 1.04 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 76.80 | 80.40 | 78.60 | % | 0.92 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 90.00 | 71.80 | 75.40 | 73.60 | 36.10 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 66.70 | 69.90 | 68.30 | 59.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 61.80 | 65.40 | 63.60 | 38.05 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 56.80 | 60.50 | 58.65 | 38.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 51.90 | 55.50 | 53.70 | 51.40 | +12.69 | +32.79% | 0.49 | 5 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 47.00 | 50.50 | 48.75 | 31.06 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 42.00 | 45.60 | 43.80 | 25.80 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.02 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 37.10 | 40.70 | 38.90 | 38.38 | +18.98 | +97.84% | 0.31 | 2 | 25 | 0.93 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 32.70 | 35.20 | 33.95 | 22.78 | 0.00 | 0.00% | 0.26 | 0 | 113 | 0.76 | 0.97 | 0.00 | -0.03 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 28.00 | 30.10 | 29.05 | 18.70 | 0.00 | 0.00% | 0.22 | 0 | 188 | 0.65 | 0.95 | 0.01 | -0.05 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 23.30 | 25.60 | 24.45 | 24.43 | +1.33 | +5.76% | 0.17 | 5 | 137 | 0.62 | 0.91 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 145.00 | 18.90 | 20.30 | 19.60 | 19.82 | +0.92 | +4.87% | 0.14 | 10 | 325 | 0.60 | 0.87 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 150.00 | 14.30 | 16.20 | 15.25 | 15.55 | +1.25 | +8.75% | 0.10 | 55 | 1,662 | 0.39 | 0.80 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 155.00 | 10.40 | 12.40 | 11.40 | 11.49 | +0.74 | +6.89% | 0.07 | 5 | 498 | 0.39 | 0.72 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 160.00 | 7.60 | 9.60 | 8.60 | 8.58 | +1.03 | +13.65% | 0.05 | 15 | 455 | 0.41 | 0.61 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 165.00 | 4.20 | 6.40 | 5.30 | 4.80 | -0.15 | -3.03% | 0.03 | 86 | 305 | 0.37 | 0.48 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 170.00 | 2.70 | 3.80 | 3.25 | 3.80 | +0.98 | +34.76% | 0.02 | 18 | 1,535 | 0.36 | 0.35 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 175.00 | 1.00 | 3.40 | 2.20 | 2.35 | +0.45 | +23.69% | 0.01 | 1 | 109 | 0.37 | 0.24 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 180.00 | 0.70 | 2.25 | 1.48 | 1.40 | +0.32 | +29.63% | 0.01 | 26 | 185 | 0.38 | 0.16 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.85 | +0.21 | +32.82% | 0.01 | 76 | 97 | 0.49 | 0.09 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 15 | 40 | 0.49 | 0.06 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 195.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.02 | +9.53% | 0.00 | 80 | 840 | 0.36 | 0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 88 | 0.61 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 820 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 21 | 242 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 145 | 0.65 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 983 | 0.58 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 32 | 174 | 0.54 | -0.03 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.13 | -24.53% | 0.00 | 14 | 756 | 0.46 | -0.05 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 0.25 | 1.15 | 0.70 | 0.70 | -0.05 | -6.67% | 0.01 | 30 | 322 | 0.44 | -0.09 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 145.00 | 0.70 | 1.85 | 1.28 | 1.10 | -0.10 | -8.34% | 0.01 | 4 | 253 | 0.44 | -0.13 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 150.00 | 1.30 | 2.35 | 1.83 | 2.40 | +0.40 | +20.00% | 0.01 | 42 | 118 | 0.41 | -0.20 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 155.00 | 2.35 | 3.40 | 2.88 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.39 | -0.28 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 160.00 | 2.75 | 6.80 | 4.78 | 4.37 | -0.52 | -10.64% | 0.03 | 30 | 68 | 0.39 | -0.39 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 165.00 | 4.90 | 7.60 | 6.25 | 7.00 | -0.70 | -9.10% | 0.04 | 32 | 21 | 0.33 | -0.52 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 170.00 | 8.80 | 10.50 | 9.65 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.65 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 175.00 | 12.10 | 14.70 | 13.40 | % | 0.08 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.10 | 10/29/2025 3:59:58 PM EST | |||
| 180.00 | 15.80 | 18.80 | 17.30 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | -0.84 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 185.00 | 20.30 | 24.00 | 22.15 | % | 0.12 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.06 | 10/29/2025 3:59:58 PM EST | |||
| 190.00 | 25.00 | 28.60 | 26.80 | % | 0.14 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 195.00 | 29.90 | 33.50 | 31.70 | % | 0.16 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 200.00 | 34.90 | 38.50 | 36.70 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST |