Options Chain for STEEL DYNAMICS INC COM (STLD) - $179.57 as of 1/30/2026 8:45:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 117.80 | 121.90 | 119.85 | % | 2.00 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 112.90 | 117.00 | 114.95 | % | 1.77 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 70.00 | 108.00 | 112.00 | 110.00 | 104.35 | 0.00 | 0.00% | 1.57 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 103.20 | 107.00 | 105.10 | 99.43 | 0.00 | 0.00% | 1.40 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 98.00 | 102.10 | 100.05 | 93.70 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 93.10 | 96.80 | 94.95 | 88.64 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 88.20 | 92.20 | 90.20 | 83.70 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 83.30 | 86.90 | 85.10 | 78.80 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 78.30 | 82.30 | 80.30 | 74.13 | 0.00 | 0.00% | 0.80 | 0 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 73.50 | 77.00 | 75.25 | 69.24 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 68.60 | 72.10 | 70.35 | 59.24 | 0.00 | 0.00% | 0.64 | 0 | 100 | 0.99 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 63.70 | 67.50 | 65.60 | 59.63 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 58.80 | 62.60 | 60.70 | 39.00 | 0.00 | 0.00% | 0.51 | 0 | 91 | 0.90 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 53.90 | 57.70 | 55.80 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 25 | 0.82 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 49.20 | 52.40 | 50.80 | 40.10 | 0.00 | 0.00% | 0.39 | 0 | 45 | 0.71 | 0.97 | 0.00 | -0.04 | 11/26/2025 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 44.30 | 48.00 | 46.15 | 37.21 | 0.00 | 0.00% | 0.34 | 0 | 31 | 0.72 | 0.97 | 0.00 | -0.03 | 12/15/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 39.30 | 43.20 | 41.25 | 31.70 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.66 | 0.95 | 0.00 | -0.05 | 12/4/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 34.90 | 37.60 | 36.25 | 32.60 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.54 | 0.92 | 0.00 | -0.06 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 30.40 | 33.00 | 31.70 | 27.40 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.51 | 0.89 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 25.80 | 29.50 | 27.65 | 29.28 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.38 | 0.86 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 22.00 | 25.30 | 23.65 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.41 | 0.81 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 19.10 | 20.50 | 19.80 | 20.00 | +2.31 | +13.06% | 0.12 | 3 | 118 | 0.40 | 0.76 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 15.40 | 17.20 | 16.30 | 16.33 | -1.05 | -6.05% | 0.10 | 5 | 210 | 0.40 | 0.69 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 12.30 | 13.60 | 12.95 | 12.60 | -1.57 | -11.08% | 0.07 | 2 | 272 | 0.38 | 0.62 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 9.40 | 10.90 | 10.15 | 10.35 | -1.06 | -9.29% | 0.06 | 168 | 556 | 0.37 | 0.54 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 7.00 | 8.60 | 7.80 | 8.08 | -0.52 | -6.05% | 0.04 | 12 | 850 | 0.37 | 0.46 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 5.10 | 6.60 | 5.85 | 6.25 | -0.56 | -8.23% | 0.03 | 166 | 518 | 0.36 | 0.38 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 3.80 | 5.10 | 4.45 | 4.06 | -0.19 | -4.48% | 0.02 | 1 | 71 | 0.37 | 0.31 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 2.80 | 3.90 | 3.35 | 3.37 | -0.36 | -9.66% | 0.02 | 1 | 517 | 0.37 | 0.25 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 1.45 | 2.60 | 2.03 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.39 | 0.15 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 0.70 | 1.40 | 1.05 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.09 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 0.15 | 0.85 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | 0.05 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.78 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.84 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.51 | -0.02 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | -0.03 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.85 | 1.43 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.72 | -0.03 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.30 | 1.55 | 0.93 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | -0.05 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.40 | 1.85 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.44 | -0.08 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 2.85 | 1.53 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.40 | -0.11 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 1.85 | 2.65 | 2.25 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.43 | -0.14 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 2.60 | 3.00 | 2.80 | 2.85 | +0.10 | +3.64% | 0.02 | 1 | 134 | 0.40 | -0.19 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 3.60 | 4.50 | 4.05 | 3.90 | +0.15 | +4.00% | 0.02 | 19 | 286 | 0.40 | -0.24 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 4.90 | 5.90 | 5.40 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.38 | -0.31 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 6.70 | 7.70 | 7.20 | 6.93 | -0.22 | -3.08% | 0.04 | 6 | 180 | 0.38 | -0.38 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 8.90 | 10.10 | 9.50 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.37 | -0.46 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 11.50 | 13.00 | 12.25 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.37 | -0.54 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 14.70 | 15.70 | 15.20 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | -0.62 | 0.02 | -0.10 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 18.30 | 19.50 | 18.90 | 23.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | -0.69 | 0.01 | -0.10 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 22.20 | 23.20 | 22.70 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 29.40 | 32.70 | 31.05 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | -0.85 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 38.80 | 42.50 | 40.65 | % | 0.18 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 48.50 | 52.20 | 50.35 | 76.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 11/18/2025 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 58.50 | 62.50 | 60.50 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 250.00 | 68.50 | 72.30 | 70.40 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST |