Options Chain for STEEL DYNAMICS INC COM (STLD) - $188.01 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.40 | 101.10 | 99.25 | % | 1.04 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 100.00 | 93.60 | 95.80 | 94.70 | 96.85 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 105.00 | 88.10 | 90.30 | 89.20 | 92.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 110.00 | 82.10 | 86.00 | 84.05 | % | 0.76 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 115.00 | 77.50 | 81.10 | 79.30 | % | 0.69 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 120.00 | 73.10 | 75.80 | 74.45 | 70.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 125.00 | 68.10 | 70.80 | 69.45 | % | 0.56 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 130.00 | 63.10 | 65.60 | 64.35 | % | 0.49 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 135.00 | 58.10 | 60.30 | 59.20 | % | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 140.00 | 52.10 | 56.10 | 54.10 | % | 0.39 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 145.00 | 47.60 | 50.90 | 49.25 | % | 0.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 150.00 | 43.10 | 46.10 | 44.60 | % | 0.30 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 155.00 | 38.10 | 41.10 | 39.60 | 20.38 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:11 PM EST |
| 160.00 | 33.10 | 35.70 | 34.40 | 29.60 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 165.00 | 28.10 | 31.00 | 29.55 | 28.79 | -2.37 | -7.61% | 0.18 | 1 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 170.00 | 23.00 | 25.50 | 24.25 | 26.69 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.53 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 175.00 | 18.10 | 20.70 | 19.40 | 18.01 | -3.14 | -14.85% | 0.11 | 7 | 75 | 1.35 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 180.00 | 13.10 | 15.50 | 14.30 | 14.35 | -2.65 | -15.59% | 0.08 | 17 | 275 | 1.03 | 0.95 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 185.00 | 8.40 | 10.80 | 9.60 | 10.00 | -1.25 | -11.12% | 0.05 | 9 | 210 | 0.85 | 0.87 | 0.02 | -0.55 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 190.00 | 4.20 | 6.60 | 5.40 | 6.10 | -0.50 | -7.58% | 0.03 | 1 | 472 | 0.72 | 0.72 | 0.04 | -0.73 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 195.00 | 1.70 | 3.30 | 2.50 | 2.30 | -1.40 | -37.84% | 0.01 | 13 | 225 | 0.49 | 0.47 | 0.06 | -0.76 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 200.00 | 0.25 | 1.40 | 0.83 | 0.70 | -1.05 | -60.00% | 0.00 | 7 | 210 | 0.46 | 0.22 | 0.04 | -0.55 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.11 | +32.36% | 0.00 | 7 | 81 | 0.93 | 0.02 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 106 | 123 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.33 | -86.85% | 0.01 | 1 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 227 | 1.13 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 10 | 196 | 0.90 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.73 | -0.05 | 0.01 | -0.18 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 185.00 | 0.25 | 0.90 | 0.58 | 0.55 | -0.06 | -9.84% | 0.00 | 11 | 43 | 0.59 | -0.13 | 0.02 | -0.55 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 190.00 | 0.70 | 1.85 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.51 | -0.28 | 0.04 | -0.73 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 195.00 | 2.15 | 4.10 | 3.13 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.48 | -0.53 | 0.06 | -0.76 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 200.00 | 5.20 | 7.80 | 6.50 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.75 | -0.78 | 0.04 | -0.55 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 210.00 | 14.60 | 16.50 | 15.55 | 34.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | -0.98 | 0.01 | -0.05 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 220.00 | 24.30 | 27.20 | 25.75 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 230.00 | 34.40 | 36.40 | 35.40 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 240.00 | 43.90 | 47.30 | 45.60 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 250.00 | 53.90 | 57.80 | 55.85 | % | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 260.00 | 64.20 | 67.90 | 66.05 | % | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 270.00 | 74.20 | 77.90 | 76.05 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 280.00 | 83.90 | 87.90 | 85.90 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST |