Options Chain for STEEL DYNAMICS INC COM (STLD) - $238.67 as of 10/7/2026 4:54:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 147.30 | 151.50 | 149.40 | % | 1.76 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 90.00 | 142.40 | 146.50 | 144.45 | % | 1.60 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 95.00 | 137.50 | 141.60 | 139.55 | % | 1.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 100.00 | 132.50 | 136.60 | 134.55 | % | 1.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 105.00 | 127.50 | 131.70 | 129.60 | % | 1.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 110.00 | 122.50 | 126.70 | 124.60 | % | 1.13 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 115.00 | 117.50 | 121.10 | 119.30 | 159.50 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/7/2026 4:00:06 PM EST |
| 120.00 | 112.60 | 116.10 | 114.35 | % | 0.95 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 125.00 | 107.60 | 111.80 | 109.70 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 130.00 | 102.60 | 106.80 | 104.70 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 135.00 | 97.70 | 101.80 | 99.75 | 127.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/7/2026 4:00:06 PM EST |
| 140.00 | 92.70 | 96.90 | 94.80 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 145.00 | 87.90 | 91.30 | 89.60 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:06 PM EST | |||
| 150.00 | 82.80 | 87.00 | 84.90 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:06 PM EST | |||
| 155.00 | 77.90 | 82.10 | 80.00 | 75.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 10/7/2026 4:00:06 PM EST |
| 160.00 | 73.00 | 76.50 | 74.75 | 80.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 10/7/2026 4:00:06 PM EST |
| 165.00 | 68.00 | 72.00 | 70.00 | 67.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 10/7/2026 4:00:06 PM EST |
| 170.00 | 63.20 | 67.30 | 65.25 | 95.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 10/7/2026 4:00:06 PM EST |
| 175.00 | 58.30 | 62.10 | 60.20 | 62.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 7/7/2026 | 10/7/2026 4:00:06 PM EST |
| 180.00 | 53.70 | 57.60 | 55.65 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 10/7/2026 4:00:06 PM EST | |||
| 185.00 | 48.80 | 52.90 | 50.85 | 74.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.62 | 0.95 | 0.00 | -0.06 | 7/30/2026 | 10/7/2026 4:00:06 PM EST |
| 190.00 | 44.30 | 48.30 | 46.30 | 54.90 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.59 | 0.93 | 0.00 | -0.08 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 195.00 | 40.20 | 42.70 | 41.45 | 51.30 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.39 | 0.91 | 0.00 | -0.09 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 200.00 | 36.10 | 38.60 | 37.35 | 44.61 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.42 | 0.88 | 0.01 | -0.10 | 8/24/2026 | 10/7/2026 4:00:06 PM EST |
| 210.00 | 27.80 | 30.70 | 29.25 | 32.20 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.42 | 0.80 | 0.01 | -0.13 | 9/18/2026 | 10/7/2026 4:00:06 PM EST |
| 220.00 | 20.60 | 23.80 | 22.20 | 30.57 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.42 | 0.70 | 0.01 | -0.15 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 230.00 | 14.50 | 17.20 | 15.85 | 16.60 | -2.50 | -13.09% | 0.07 | 3 | 112 | 0.41 | 0.59 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 240.00 | 10.50 | 11.60 | 11.05 | 11.22 | -2.40 | -17.63% | 0.05 | 41 | 299 | 0.41 | 0.47 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 250.00 | 6.00 | 8.20 | 7.10 | 8.25 | -1.55 | -15.82% | 0.03 | 5 | 330 | 0.39 | 0.35 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 260.00 | 3.10 | 5.40 | 4.25 | 5.10 | -1.53 | -23.08% | 0.02 | 1 | 134 | 0.38 | 0.25 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 270.00 | 2.60 | 4.00 | 3.30 | 3.40 | -1.12 | -24.78% | 0.01 | 3 | 391 | 0.42 | 0.17 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 280.00 | 1.65 | 2.55 | 2.10 | 2.23 | -0.65 | -22.57% | 0.01 | 2 | 297 | 0.42 | 0.11 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 290.00 | 0.40 | 1.40 | 0.90 | 1.15 | -0.67 | -36.82% | 0.00 | 6 | 153 | 0.38 | 0.08 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.04 | 0.00 | -0.03 | 9/25/2026 | 10/7/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.03 | 0.00 | -0.02 | 9/17/2026 | 10/7/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.65 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 10/7/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 10/7/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/7/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 1.65 | 0.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/7/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/7/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/7/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 10/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/7/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 10/7/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.82 | 0.00 | 0.00 | -0.03 | 9/18/2026 | 10/7/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.58 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 180.00 | 0.25 | 2.75 | 1.50 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | -0.03 | 0.00 | -0.05 | 8/21/2026 | 10/7/2026 4:00:06 PM EST |
| 185.00 | 0.10 | 1.55 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.05 | 0.00 | -0.06 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 190.00 | 0.50 | 2.35 | 1.43 | 1.20 | +0.11 | +10.10% | 0.01 | 1 | 33 | 0.45 | -0.07 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 195.00 | 0.80 | 2.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | -0.09 | 0.00 | -0.09 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 200.00 | 1.95 | 2.55 | 2.25 | 2.50 | +0.60 | +31.58% | 0.01 | 2 | 71 | 0.43 | -0.12 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 210.00 | 2.90 | 6.10 | 4.50 | 4.00 | +0.60 | +17.65% | 0.02 | 3 | 95 | 0.44 | -0.20 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 220.00 | 5.60 | 8.80 | 7.20 | 6.90 | +1.20 | +21.06% | 0.03 | 6 | 526 | 0.43 | -0.30 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 230.00 | 9.40 | 12.90 | 11.15 | 10.65 | +1.75 | +19.67% | 0.05 | 6 | 252 | 0.42 | -0.41 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 240.00 | 14.20 | 16.40 | 15.30 | 15.40 | +1.72 | +12.58% | 0.06 | 83 | 697 | 0.39 | -0.53 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 250.00 | 20.60 | 24.10 | 22.35 | 21.40 | +2.20 | +11.46% | 0.09 | 2 | 567 | 0.41 | -0.65 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 260.00 | 28.30 | 31.20 | 29.75 | 33.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.40 | -0.75 | 0.01 | -0.12 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 270.00 | 36.50 | 40.20 | 38.35 | 24.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | -0.83 | 0.01 | -0.10 | 8/5/2026 | 10/7/2026 4:00:06 PM EST |
| 280.00 | 45.50 | 49.20 | 47.35 | 52.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | -0.89 | 0.01 | -0.07 | 7/17/2026 | 10/7/2026 4:00:06 PM EST |
| 290.00 | 54.50 | 58.00 | 56.25 | % | 0.19 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 10/7/2026 4:00:06 PM EST | |||
| 300.00 | 64.20 | 68.20 | 66.20 | 43.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 6/15/2026 | 10/7/2026 4:00:06 PM EST |
| 310.00 | 74.00 | 78.10 | 76.05 | 65.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 7/27/2026 | 10/7/2026 4:00:06 PM EST |
| 320.00 | 84.00 | 88.20 | 86.10 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:06 PM EST | |||
| 330.00 | 94.00 | 98.00 | 96.00 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:06 PM EST | |||
| 340.00 | 104.00 | 108.10 | 106.05 | 97.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 350.00 | 114.00 | 118.10 | 116.05 | 107.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 360.00 | 124.00 | 128.00 | 126.00 | 94.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/7/2026 4:00:06 PM EST |
| 370.00 | 134.00 | 138.10 | 136.05 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 380.00 | 144.00 | 148.10 | 146.05 | 137.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 390.00 | 154.00 | 158.10 | 156.05 | 153.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 4:00:06 PM EST |
| 400.00 | 164.00 | 168.10 | 166.05 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 410.00 | 174.00 | 178.00 | 176.00 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 420.00 | 184.00 | 188.10 | 186.05 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 430.00 | 194.00 | 198.10 | 196.05 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST |