Options Chain for STEEL DYNAMICS INC COM (STLD) - $134.04 as of 4/29/2024 2:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 82.40 | 86.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 55.00 | 77.70 | 81.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 60.00 | 72.30 | 76.10 | 53.50 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.01 | 1/17/2024 | 4/29/2024 11:59:03 AM EST |
| 65.00 | 67.50 | 71.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 70.00 | 62.70 | 65.90 | % | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 75.00 | 57.50 | 61.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 80.00 | 52.50 | 56.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 85.00 | 47.50 | 50.90 | 42.20 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/29/2024 11:59:03 AM EST |
| 90.00 | 42.50 | 45.90 | 55.20 | 0.00 | 0.00% | 0 | 11 | 1.25 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 11:59:03 AM EST |
| 95.00 | 37.50 | 41.40 | % | 0 | 16 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 100.00 | 32.50 | 35.90 | 45.00 | 0.00 | 0.00% | 0 | 17 | 1.10 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 11:59:03 AM EST |
| 105.00 | 28.30 | 30.40 | 29.94 | 0.00 | 0.00% | 0 | 776 | 0.88 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/29/2024 11:59:03 AM EST |
| 110.00 | 24.30 | 24.90 | 39.30 | 0.00 | 0.00% | 0 | 125 | 0.65 | 0.99 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 11:59:03 AM EST |
| 115.00 | 19.40 | 20.00 | 15.49 | 0.00 | 0.00% | 0 | 194 | 0.51 | 0.97 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 120.00 | 14.60 | 15.20 | 10.70 | 0.00 | 0.00% | 0 | 727 | 0.40 | 0.93 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 125.00 | 10.20 | 10.60 | 7.74 | 0.00 | 0.00% | 0 | 224 | 0.32 | 0.85 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 11:59:03 AM EST |
| 130.00 | 6.20 | 6.50 | 6.24 | -0.26 | -4.00% | 3 | 418 | 0.30 | 0.70 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 135.00 | 3.20 | 3.40 | 2.80 | -1.40 | -33.34% | 8 | 414 | 0.29 | 0.49 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 140.00 | 1.40 | 1.55 | 1.40 | -0.30 | -17.65% | 85 | 370 | 0.29 | 0.27 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 145.00 | 0.50 | 0.65 | 0.65 | -0.26 | -28.58% | 4 | 644 | 0.29 | 0.13 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 150.00 | 0.10 | 0.25 | 0.24 | -0.06 | -20.00% | 8 | 813 | 0.30 | 0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 155.00 | 0.10 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 877 | 0.36 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:59:03 AM EST |
| 160.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.45 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 165.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:59:03 AM EST |
| 170.00 | 0.00 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 128 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 11:59:03 AM EST |
| 175.00 | 0.00 | 0.15 | 0.76 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 11:59:03 AM EST |
| 180.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 11:59:03 AM EST |
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 195.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 11:59:03 AM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 6 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.10 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/29/2024 11:59:03 AM EST |
| 85.00 | 0.00 | 0.05 | 0.44 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/29/2024 11:59:03 AM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.66 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:59:03 AM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 637 | 0.57 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:59:03 AM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 4 | 535 | 0.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 110.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 479 | 0.54 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 115.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 328 | 0.37 | -0.03 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 120.00 | 0.25 | 0.30 | 0.25 | -0.06 | -19.36% | 26 | 786 | 0.35 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 125.00 | 0.65 | 0.75 | 0.75 | +0.04 | +5.64% | 3 | 1,881 | 0.32 | -0.15 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 130.00 | 1.60 | 1.75 | 1.75 | +0.10 | +6.07% | 16 | 538 | 0.30 | -0.30 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 135.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 1,567 | 0.30 | -0.51 | 0.05 | -0.10 | 4/26/2024 | 4/29/2024 11:59:03 AM EST |
| 140.00 | 6.60 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 251 | 0.31 | -0.73 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 11:59:03 AM EST |
| 145.00 | 10.80 | 11.30 | 12.20 | +0.60 | +5.18% | 1 | 228 | 0.32 | -0.87 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 150.00 | 15.50 | 16.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 4/11/2024 | 4/29/2024 11:59:03 AM EST |
| 155.00 | 20.40 | 21.10 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.98 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 11:59:03 AM EST |
| 160.00 | 24.10 | 26.50 | 21.39 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:59:03 AM EST |
| 165.00 | 28.90 | 32.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 170.00 | 34.30 | 36.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 175.00 | 39.00 | 42.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 180.00 | 44.00 | 47.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 185.00 | 49.20 | 52.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 190.00 | 53.90 | 57.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 195.00 | 59.10 | 62.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST |