Options Chain for STEEL DYNAMICS INC COM (STLD) - $133.03 as of 4/26/2024 9:51:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 81.90 | 85.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 77.00 | 80.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 72.10 | 74.60 | 53.50 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 1/17/2024 | 4/25/2024 4:00:05 PM EST |
| 65.00 | 67.10 | 70.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 70.00 | 61.20 | 65.10 | % | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 75.00 | 57.00 | 60.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 80.00 | 51.30 | 55.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 85.00 | 47.30 | 50.10 | 42.20 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/25/2024 4:00:05 PM EST |
| 90.00 | 42.10 | 45.00 | 55.20 | 0.00 | 0.00% | 0 | 11 | 1.28 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/25/2024 4:00:05 PM EST |
| 95.00 | 36.40 | 40.20 | % | 0 | 16 | 1.17 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 100.00 | 31.30 | 35.20 | 45.00 | 0.00 | 0.00% | 0 | 17 | 1.03 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 27.30 | 29.90 | 29.94 | 0.00 | 0.00% | 0 | 776 | 0.89 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 22.80 | 24.70 | 39.30 | 0.00 | 0.00% | 0 | 125 | 0.80 | 0.98 | 0.00 | -0.02 | 4/8/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 18.00 | 19.00 | 15.49 | 0.00 | 0.00% | 0 | 194 | 0.65 | 0.95 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 120.00 | 13.70 | 16.30 | 10.70 | 0.00 | 0.00% | 0 | 727 | 0.55 | 0.90 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 125.00 | 9.40 | 9.80 | 7.74 | 0.00 | 0.00% | 0 | 224 | 0.32 | 0.81 | 0.03 | -0.08 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 130.00 | 5.80 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 409 | 0.31 | 0.66 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 135.00 | 3.10 | 3.30 | 3.08 | 0.00 | 0.00% | 0 | 416 | 0.30 | 0.44 | 0.05 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 140.00 | 1.40 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 362 | 0.30 | 0.24 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 145.00 | 0.50 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 617 | 0.29 | 0.11 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 150.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 815 | 0.30 | 0.05 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 155.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 879 | 0.32 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 128 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.76 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 5 | 2.07 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/25/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/25/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.44 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/25/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.32 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 92 | 1.00 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 637 | 0.89 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 535 | 0.79 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 479 | 0.43 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 328 | 0.38 | -0.05 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 120.00 | 0.45 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 786 | 0.34 | -0.10 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 125.00 | 1.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 1,821 | 0.31 | -0.19 | 0.03 | -0.08 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 130.00 | 2.35 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 560 | 0.30 | -0.34 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 135.00 | 4.60 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1,574 | 0.30 | -0.56 | 0.05 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 140.00 | 7.90 | 8.30 | 10.70 | 0.00 | 0.00% | 0 | 250 | 0.30 | -0.76 | 0.04 | -0.07 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 145.00 | 12.00 | 12.60 | 11.60 | 0.00 | 0.00% | 0 | 228 | 0.35 | -0.89 | 0.02 | -0.04 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 150.00 | 16.30 | 19.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 155.00 | 20.20 | 24.00 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.00 | -0.01 | 4/4/2024 | 4/25/2024 4:00:05 PM EST |
| 160.00 | 25.30 | 28.90 | 21.39 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 4:00:05 PM EST |
| 165.00 | 30.20 | 34.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 170.00 | 35.20 | 38.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 175.00 | 40.20 | 44.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 180.00 | 45.10 | 48.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 185.00 | 50.30 | 53.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 190.00 | 55.10 | 58.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 195.00 | 60.20 | 63.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |