Options Chain for STEEL DYNAMICS INC COM (STLD) - $195.78 as of 2/13/2026 7:01:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 124.70 | 128.80 | 126.75 | 65.30 | 0.00 | 0.00% | 1.95 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 119.70 | 123.10 | 121.40 | % | 1.73 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 114.70 | 118.80 | 116.75 | % | 1.56 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 109.70 | 113.80 | 111.75 | % | 1.40 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 104.70 | 108.20 | 106.45 | % | 1.25 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 99.70 | 103.80 | 101.75 | 83.65 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 94.70 | 98.70 | 96.70 | 87.70 | 0.00 | 0.00% | 1.02 | 0 | 30 | 3.55 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 89.70 | 93.80 | 91.75 | 82.70 | 0.00 | 0.00% | 0.92 | 0 | 40 | 3.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 84.80 | 88.80 | 86.80 | 68.50 | 0.00 | 0.00% | 0.83 | 0 | 28 | 3.11 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 79.70 | 83.80 | 81.75 | 35.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 74.70 | 78.80 | 76.75 | % | 0.67 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 69.70 | 73.20 | 71.45 | 27.60 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 64.70 | 68.90 | 66.80 | 21.65 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 59.80 | 63.70 | 61.75 | 28.45 | 0.00 | 0.00% | 0.47 | 0 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 55.40 | 58.70 | 57.05 | 38.21 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.98 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 49.80 | 53.70 | 51.75 | 54.80 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.82 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 44.90 | 48.40 | 46.65 | 30.30 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.59 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 40.10 | 43.60 | 41.85 | 47.40 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.49 | 0.97 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 34.90 | 38.70 | 36.80 | 52.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.36 | 0.97 | 0.00 | -0.11 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 30.30 | 33.20 | 31.75 | 32.50 | -7.90 | -19.56% | 0.20 | 2 | 69 | 1.11 | 0.95 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 25.40 | 28.30 | 26.85 | 25.57 | -7.88 | -23.56% | 0.16 | 2 | 132 | 0.99 | 0.90 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 20.70 | 23.40 | 22.05 | 19.00 | -18.60 | -49.47% | 0.13 | 7 | 114 | 0.86 | 0.89 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 15.80 | 18.40 | 17.10 | 17.35 | -10.45 | -37.59% | 0.10 | 2 | 4,183 | 0.72 | 0.84 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 11.50 | 14.10 | 12.80 | 14.25 | -5.92 | -29.36% | 0.07 | 2 | 562 | 0.66 | 0.78 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 8.40 | 9.30 | 8.85 | 8.10 | -4.67 | -36.57% | 0.05 | 4 | 168 | 0.48 | 0.70 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 4.90 | 5.80 | 5.35 | 5.47 | -5.55 | -50.37% | 0.03 | 38 | 163 | 0.44 | 0.56 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 2.55 | 3.30 | 2.93 | 3.10 | -4.40 | -58.67% | 0.02 | 35 | 816 | 0.42 | 0.39 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 1.25 | 1.90 | 1.58 | 1.55 | -1.99 | -56.22% | 0.01 | 25 | 292 | 0.43 | 0.27 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.30 | 1.15 | 0.73 | 0.55 | -0.95 | -63.34% | 0.00 | 30 | 692 | 0.52 | 0.13 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.25 | 0.95 | 0.60 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 122 | 0.67 | 0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.30 | % | 0.00 | 1 | 0 | 0.99 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.16 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.54 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 426 | 0.87 | -0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 2.25 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.02 | -0.03 | 0.00 | -0.11 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 2.30 | 1.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.90 | -0.05 | 0.00 | -0.16 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 0.70 | 0.43 | 1.02 | +0.71 | +229.04% | 0.00 | 1 | 448 | 0.67 | -0.10 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.25 | 2.60 | 1.43 | 1.40 | +1.02 | +268.43% | 0.01 | 1 | 327 | 0.75 | -0.11 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 2.05 | 1.25 | 0.75 | +0.45 | +150.00% | 0.01 | 1,063 | 1,090 | 0.61 | -0.16 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.85 | 1.75 | 1.30 | 1.40 | +0.60 | +75.00% | 0.01 | 17 | 334 | 0.49 | -0.22 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 1.70 | 3.20 | 2.45 | 2.21 | +1.11 | +100.91% | 0.01 | 106 | 82 | 0.48 | -0.30 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 3.30 | 4.10 | 3.70 | 3.74 | +2.04 | +120.00% | 0.02 | 11 | 95 | 0.41 | -0.44 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 5.80 | 6.70 | 6.25 | 8.76 | +5.76 | +192.00% | 0.03 | 3 | 112 | 0.39 | -0.61 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 8.70 | 11.20 | 9.95 | 8.50 | +5.51 | +184.29% | 0.05 | 1 | 44 | 0.39 | -0.73 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 17.60 | 20.80 | 19.20 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.79 | -0.87 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 27.10 | 30.50 | 28.80 | 66.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.12 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 36.60 | 40.50 | 38.55 | % | 0.17 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 47.00 | 50.20 | 48.60 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 57.00 | 60.10 | 58.55 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 67.20 | 70.40 | 68.80 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 77.10 | 80.10 | 78.60 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 86.70 | 90.30 | 88.50 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 97.10 | 100.10 | 98.60 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 107.10 | 110.30 | 108.70 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 116.50 | 120.40 | 118.45 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |