Options Chain for STEEL DYNAMICS INC COM (STLD) - $246.80 as of 10/27/2026 9:52:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 165.40 | 169.40 | 167.40 | % | 2.09 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 160.40 | 164.30 | 162.35 | % | 1.91 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 155.50 | 159.50 | 157.50 | 157.45 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 150.50 | 154.40 | 152.45 | % | 1.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 100.00 | 145.50 | 149.60 | 147.55 | % | 1.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 105.00 | 140.60 | 144.50 | 142.55 | % | 1.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 135.60 | 139.60 | 137.60 | 136.90 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 130.60 | 134.30 | 132.45 | % | 1.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 125.70 | 129.30 | 127.50 | % | 1.06 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 125.00 | 120.70 | 124.40 | 122.55 | % | 0.98 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 115.80 | 119.40 | 117.60 | 111.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 110.80 | 114.40 | 112.60 | % | 0.83 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 105.80 | 109.50 | 107.65 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 145.00 | 100.90 | 104.50 | 102.70 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 95.90 | 99.60 | 97.75 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 155.00 | 91.00 | 94.60 | 92.80 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 86.00 | 89.40 | 87.70 | 95.50 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.77 | 1.00 | 0.00 | -0.04 | 7/30/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 81.20 | 84.40 | 82.80 | % | 0.50 | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 170.00 | 76.20 | 79.90 | 78.05 | 77.00 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.77 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 71.30 | 74.60 | 72.95 | 73.14 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 66.50 | 69.80 | 68.15 | 60.73 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.67 | 0.98 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 61.70 | 65.00 | 63.35 | % | 0.34 | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 190.00 | 57.40 | 60.00 | 58.70 | 63.40 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.59 | 0.95 | 0.00 | -0.06 | 7/24/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 52.90 | 55.50 | 54.20 | % | 0.28 | 0 | 7 | 0.57 | 0.94 | 0.00 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 200.00 | 47.90 | 50.30 | 49.10 | 43.14 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.45 | 0.92 | 0.00 | -0.10 | 9/18/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 39.60 | 42.10 | 40.85 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.34 | 0.87 | 0.01 | -0.12 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 220.00 | 31.10 | 33.80 | 32.45 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.37 | 0.81 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 230.00 | 23.70 | 26.50 | 25.10 | 23.80 | +0.40 | +1.71% | 0.11 | 11 | 50 | 0.38 | 0.73 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 240.00 | 17.40 | 20.40 | 18.90 | 17.90 | +4.90 | +37.70% | 0.08 | 13 | 96 | 0.38 | 0.63 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 250.00 | 12.80 | 14.60 | 13.70 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.39 | 0.51 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 260.00 | 7.60 | 10.30 | 8.95 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.37 | 0.40 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 270.00 | 5.50 | 7.30 | 6.40 | 6.49 | +1.53 | +30.85% | 0.02 | 2 | 151 | 0.38 | 0.31 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 280.00 | 4.00 | 4.90 | 4.45 | 4.14 | +0.94 | +29.38% | 0.02 | 36 | 350 | 0.39 | 0.23 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 290.00 | 1.65 | 4.50 | 3.08 | 2.60 | -0.08 | -2.99% | 0.01 | 2 | 1,126 | 0.39 | 0.17 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 300.00 | 0.60 | 2.40 | 1.50 | 1.53 | -0.22 | -12.58% | 0.01 | 21 | 289 | 0.36 | 0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.70 | 1.35 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.49 | 0.08 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 320.00 | 0.05 | 1.20 | 0.63 | 0.90 | +0.30 | +50.00% | 0.00 | 3 | 122 | 0.35 | 0.06 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 330.00 | 0.05 | 0.90 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.37 | 0.04 | 0.00 | -0.03 | 9/15/2026 | 10/27/2026 4:00:01 PM EST |
| 340.00 | 0.05 | 1.05 | 0.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 10/27/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.02 | 7/15/2026 | 10/27/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 10/27/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 101 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.54 | 0.00 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | -0.02 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.03 | 0.00 | -0.05 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.05 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.06 | 0.00 | -0.07 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 0.15 | 3.30 | 1.73 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.41 | -0.08 | 0.00 | -0.10 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 1.85 | 3.40 | 2.63 | 2.63 | -0.77 | -22.65% | 0.01 | 6 | 74 | 0.42 | -0.13 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 220.00 | 2.80 | 6.50 | 4.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.42 | -0.19 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 230.00 | 5.60 | 9.10 | 7.35 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 825 | 0.42 | -0.27 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 240.00 | 9.00 | 12.60 | 10.80 | 12.50 | -0.40 | -3.11% | 0.05 | 5 | 99 | 0.40 | -0.37 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 250.00 | 13.90 | 16.80 | 15.35 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 174 | 0.39 | -0.49 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 260.00 | 21.10 | 23.00 | 22.05 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.40 | -0.60 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 270.00 | 28.00 | 30.40 | 29.20 | 32.30 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.40 | -0.69 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 280.00 | 35.20 | 37.80 | 36.50 | 49.60 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.39 | -0.77 | 0.01 | -0.11 | 9/14/2026 | 10/27/2026 4:00:01 PM EST |
| 290.00 | 43.80 | 46.50 | 45.15 | 52.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.45 | -0.83 | 0.01 | -0.09 | 6/18/2026 | 10/27/2026 4:00:01 PM EST |
| 300.00 | 53.30 | 56.00 | 54.65 | 80.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.47 | -0.88 | 0.01 | -0.07 | 7/10/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 62.30 | 65.50 | 63.90 | % | 0.21 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 320.00 | 72.30 | 75.20 | 73.75 | % | 0.23 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 330.00 | 81.50 | 85.10 | 83.30 | 89.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 340.00 | 92.40 | 94.70 | 93.55 | 94.90 | -9.70 | -9.28% | 0.28 | 1 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 350.00 | 102.40 | 105.10 | 103.75 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 360.00 | 111.90 | 115.10 | 113.50 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 370.00 | 121.60 | 125.10 | 123.35 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 380.00 | 131.60 | 135.10 | 133.35 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 390.00 | 141.60 | 145.00 | 143.30 | 153.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:01 PM EST |
| 400.00 | 151.60 | 155.10 | 153.35 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 410.00 | 161.50 | 165.10 | 163.30 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 420.00 | 171.60 | 175.00 | 173.30 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 430.00 | 181.50 | 185.10 | 183.30 | % | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |