Options Chain for STEEL DYNAMICS INC COM (STLD) - $228.68 as of 8/23/2026 10:28:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 73.10 | 76.70 | 74.90 | % | 0.48 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 160.00 | 68.20 | 71.50 | 69.85 | % | 0.44 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 165.00 | 63.50 | 66.90 | 65.20 | % | 0.40 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 170.00 | 58.70 | 61.90 | 60.30 | % | 0.35 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 175.00 | 53.80 | 57.50 | 55.65 | % | 0.32 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.03 | 8/21/2026 3:59:56 PM EST | |||
| 180.00 | 49.40 | 52.00 | 50.70 | % | 0.28 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 185.00 | 44.70 | 47.50 | 46.10 | % | 0.25 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.06 | 8/21/2026 3:59:56 PM EST | |||
| 190.00 | 40.30 | 43.50 | 41.90 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.07 | 8/21/2026 3:59:56 PM EST | |||
| 195.00 | 36.00 | 39.00 | 37.50 | 30.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.84 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 200.00 | 31.80 | 35.00 | 33.40 | % | 0.17 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 8/21/2026 3:59:56 PM EST | |||
| 210.00 | 24.90 | 26.10 | 25.50 | 26.10 | +5.40 | +26.09% | 0.12 | 1 | 3 | 0.42 | 0.72 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 220.00 | 17.60 | 21.00 | 19.30 | 19.90 | % | 0.09 | 1 | 0 | 0.42 | 0.62 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 230.00 | 13.20 | 14.50 | 13.85 | % | 0.06 | 0 | 0 | 0.41 | 0.51 | 0.01 | -0.12 | 8/21/2026 3:59:56 PM EST | |||
| 240.00 | 7.80 | 12.00 | 9.90 | 11.00 | +3.75 | +51.73% | 0.04 | 1 | 1 | 0.41 | 0.40 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 250.00 | 4.60 | 8.90 | 6.75 | 5.30 | +0.80 | +17.78% | 0.03 | 1 | 81 | 0.40 | 0.29 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 260.00 | 2.40 | 5.70 | 4.05 | 4.06 | % | 0.02 | 26 | 0 | 0.38 | 0.20 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 270.00 | 0.70 | 3.80 | 2.25 | 2.50 | % | 0.01 | 5 | 0 | 0.36 | 0.13 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 280.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 8/21/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 165.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 175.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.03 | 8/21/2026 3:59:56 PM EST | |||
| 180.00 | 0.65 | 2.75 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 185.00 | 0.30 | 2.65 | 1.48 | 2.12 | % | 0.01 | 1 | 0 | 0.39 | -0.10 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 190.00 | 0.75 | 3.90 | 2.33 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.07 | 8/21/2026 3:59:56 PM EST | |||
| 195.00 | 2.35 | 4.90 | 3.63 | 3.05 | % | 0.02 | 1 | 0 | 0.44 | -0.16 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 200.00 | 2.25 | 5.80 | 4.03 | 3.95 | -1.55 | -28.19% | 0.02 | 1 | 3 | 0.41 | -0.20 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 210.00 | 4.60 | 8.20 | 6.40 | 8.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.28 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 220.00 | 8.00 | 11.40 | 9.70 | 9.79 | -2.81 | -22.31% | 0.04 | 2 | 1 | 0.39 | -0.38 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 230.00 | 12.60 | 16.00 | 14.30 | 14.33 | -4.47 | -23.78% | 0.06 | 2 | 3 | 0.38 | -0.49 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 240.00 | 18.50 | 21.30 | 19.90 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.12 | 8/21/2026 3:59:56 PM EST | |||
| 250.00 | 25.50 | 28.60 | 27.05 | % | 0.11 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.10 | 8/21/2026 3:59:56 PM EST | |||
| 260.00 | 33.50 | 36.30 | 34.90 | % | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.08 | 8/21/2026 3:59:56 PM EST | |||
| 270.00 | 42.00 | 44.70 | 43.35 | % | 0.16 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 8/21/2026 3:59:56 PM EST | |||
| 280.00 | 51.00 | 53.50 | 52.25 | % | 0.19 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.04 | 8/21/2026 3:59:56 PM EST | |||
| 290.00 | 60.00 | 63.10 | 61.55 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/21/2026 3:59:56 PM EST | |||
| 300.00 | 70.00 | 72.90 | 71.45 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 310.00 | 79.30 | 82.90 | 81.10 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 320.00 | 89.30 | 93.10 | 91.20 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 330.00 | 99.80 | 102.70 | 101.25 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 340.00 | 109.80 | 112.70 | 111.25 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 350.00 | 119.30 | 122.70 | 121.00 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 360.00 | 129.30 | 132.70 | 131.00 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 370.00 | 139.30 | 142.70 | 141.00 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 380.00 | 149.00 | 153.80 | 151.40 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST |