Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20250919P00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 13 | 101.50% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| STLD20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 2,684 | 90.06% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| STLD20250919P00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 59 | 75.13% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| STLD20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.03 | 10 | 117 | 65.10% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| STLD20250919P00105000 | 105.00 | 0.00 | 0.40 | 0.00 | 0 | 256 | 58.59% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| STLD20250919P00110000 | 110.00 | 0.05 | 0.20 | 0.15 | 10 | 144 | 52.84% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| STLD20250919P00115000 | 115.00 | 0.05 | 0.25 | 0.25 | 12 | 208 | 46.53% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| STLD20250919P00120000 | 120.00 | 0.35 | 0.45 | 0.45 | 254 | 1,305 | 43.27% | -0.08 | 0.01 | -0.06 | 0.04 | -0.00 |
| STLD20250919P00125000 | 125.00 | 0.70 | 0.85 | 0.97 | 4 | 565 | 38.14% | -0.16 | 0.02 | -0.09 | 0.06 | -0.01 |
| STLD20250919P00130000 | 130.00 | 1.60 | 1.80 | 2.20 | 65 | 976 | 34.95% | -0.30 | 0.04 | -0.12 | 0.09 | -0.01 |
| STLD20250919P00135000 | 135.00 | 3.40 | 3.70 | 3.85 | 15 | 194 | 33.24% | -0.51 | 0.05 | -0.13 | 0.10 | -0.02 |
| STLD20250919P00140000 | 140.00 | 6.50 | 6.90 | 0.00 | 0 | 156 | 32.27% | -0.73 | 0.04 | -0.10 | 0.09 | -0.03 |
| STLD20250919P00145000 | 145.00 | 10.40 | 11.00 | 0.00 | 0 | 134 | 32.33% | -0.88 | 0.02 | -0.06 | 0.05 | -0.03 |
| STLD20250919P00150000 | 150.00 | 15.00 | 15.70 | 0.00 | 0 | 0 | 36.90% | -0.94 | 0.01 | -0.05 | 0.03 | -0.03 |
| STLD20250919P00155000 | 155.00 | 20.10 | 20.90 | 0.00 | 0 | 0 | 51.13% | -0.92 | 0.01 | -0.07 | 0.04 | -0.03 |
| STLD20250919P00160000 | 160.00 | 24.90 | 25.80 | 0.00 | 0 | 0 | 48.38% | -0.97 | 0.01 | -0.03 | 0.02 | -0.02 |
| STLD20250919P00165000 | 165.00 | 29.80 | 30.80 | 0.00 | 0 | 0 | 67.41% | -0.93 | 0.01 | -0.08 | 0.03 | -0.03 |
| STLD20250919P00170000 | 170.00 | 33.60 | 35.90 | 0.00 | 0 | 0 | 57.90% | -0.98 | 0.00 | -0.02 | 0.01 | -0.02 |
| STLD20250919P00175000 | 175.00 | 39.70 | 41.50 | 0.00 | 0 | 0 | 82.01% | -0.94 | 0.01 | -0.09 | 0.03 | -0.03 |
| STLD20250919P00180000 | 180.00 | 43.60 | 46.90 | 0.00 | 0 | 0 | 74.30% | -0.98 | 0.00 | -0.04 | 0.01 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20250919C00085000 | 85.00 | 48.70 | 50.20 | 0.00 | 0 | 1 | 99.34% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| STLD20250919C00090000 | 90.00 | 43.40 | 45.50 | 0.00 | 0 | 0 | 70.91% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| STLD20250919C00095000 | 95.00 | 39.40 | 40.10 | 0.00 | 0 | 1 | 74.18% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| STLD20250919C00100000 | 100.00 | 34.40 | 35.30 | 0.00 | 0 | 2 | 69.98% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| STLD20250919C00105000 | 105.00 | 29.60 | 30.30 | 0.00 | 0 | 6 | 63.36% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| STLD20250919C00110000 | 110.00 | 24.70 | 25.40 | 0.00 | 0 | 16 | 52.34% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| STLD20250919C00115000 | 115.00 | 19.80 | 20.30 | 0.00 | 0 | 27 | 52.51% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| STLD20250919C00120000 | 120.00 | 15.00 | 15.60 | 0.00 | 0 | 37 | 42.00% | 0.92 | 0.01 | -0.05 | 0.04 | 0.04 |
| STLD20250919C00125000 | 125.00 | 10.40 | 10.80 | 10.50 | 11 | 575 | 37.21% | 0.85 | 0.02 | -0.08 | 0.06 | 0.04 |
| STLD20250919C00130000 | 130.00 | 6.40 | 6.70 | 6.30 | 33 | 1,991 | 34.56% | 0.70 | 0.04 | -0.11 | 0.09 | 0.03 |
| STLD20250919C00135000 | 135.00 | 3.30 | 3.50 | 3.25 | 883 | 1,658 | 33.54% | 0.49 | 0.04 | -0.13 | 0.10 | 0.02 |
| STLD20250919C00140000 | 140.00 | 1.40 | 1.60 | 1.62 | 6 | 2,114 | 33.25% | 0.28 | 0.04 | -0.11 | 0.09 | 0.01 |
| STLD20250919C00145000 | 145.00 | 0.50 | 0.70 | 0.55 | 5 | 329 | 32.79% | 0.13 | 0.02 | -0.06 | 0.06 | 0.01 |
| STLD20250919C00150000 | 150.00 | 0.00 | 0.55 | 0.00 | 0 | 267 | 33.24% | 0.05 | 0.01 | -0.03 | 0.03 | 0.00 |
| STLD20250919C00155000 | 155.00 | 0.05 | 1.40 | 0.00 | 0 | 218 | 56.06% | 0.11 | 0.01 | -0.10 | 0.05 | 0.01 |
| STLD20250919C00160000 | 160.00 | 0.00 | 0.65 | 0.00 | 0 | 181 | 45.55% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| STLD20250919C00165000 | 165.00 | 0.00 | 0.45 | 0.00 | 0 | 226 | 48.33% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| STLD20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 54.24% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| STLD20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 33 | 59.92% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| STLD20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 65.28% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
