Options Chain for STEEL DYNAMICS INC COM (STLD) - $173.47 as of 3/26/2026 1:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 116.40 | 120.60 | 118.50 | % | 2.15 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 60.00 | 111.50 | 115.30 | 113.40 | % | 1.89 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 65.00 | 106.40 | 110.60 | 108.50 | % | 1.67 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 70.00 | 101.40 | 105.60 | 103.50 | % | 1.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 75.00 | 96.40 | 100.60 | 98.50 | % | 1.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 80.00 | 91.90 | 94.90 | 93.40 | % | 1.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 85.00 | 86.60 | 90.50 | 88.55 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 90.00 | 81.70 | 84.90 | 83.30 | % | 0.93 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 95.00 | 76.80 | 80.10 | 78.45 | % | 0.83 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 100.00 | 71.90 | 75.10 | 73.50 | % | 0.73 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 105.00 | 67.10 | 69.80 | 68.45 | % | 0.65 | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 110.00 | 62.30 | 64.90 | 63.60 | % | 0.58 | 0 | 18 | 0.95 | 0.99 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 115.00 | 57.50 | 60.10 | 58.80 | % | 0.51 | 0 | 3 | 0.90 | 0.98 | 0.00 | -0.02 | 3/26/2026 11:59:01 AM EST | |||
| 120.00 | 52.70 | 55.30 | 54.00 | % | 0.45 | 0 | 6 | 0.85 | 0.97 | 0.00 | -0.02 | 3/26/2026 11:59:01 AM EST | |||
| 125.00 | 48.00 | 50.60 | 49.30 | % | 0.39 | 0 | 8 | 0.79 | 0.96 | 0.00 | -0.03 | 3/26/2026 11:59:01 AM EST | |||
| 130.00 | 43.20 | 45.90 | 44.55 | % | 0.34 | 0 | 25 | 0.75 | 0.94 | 0.00 | -0.04 | 3/26/2026 11:59:01 AM EST | |||
| 135.00 | 38.60 | 41.30 | 39.95 | % | 0.30 | 0 | 23 | 0.54 | 0.92 | 0.00 | -0.05 | 3/26/2026 11:59:01 AM EST | |||
| 140.00 | 34.00 | 36.70 | 35.35 | 37.10 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.55 | 0.89 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 145.00 | 29.70 | 32.60 | 31.15 | % | 0.21 | 0 | 15 | 0.53 | 0.85 | 0.01 | -0.08 | 3/26/2026 11:59:01 AM EST | |||
| 150.00 | 26.00 | 28.50 | 27.25 | % | 0.18 | 0 | 21 | 0.53 | 0.81 | 0.01 | -0.09 | 3/26/2026 11:59:01 AM EST | |||
| 155.00 | 22.00 | 24.20 | 23.10 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.49 | 0.76 | 0.01 | -0.10 | 3/23/2026 | 3/26/2026 11:59:01 AM EST |
| 160.00 | 18.70 | 20.80 | 19.75 | % | 0.12 | 0 | 12 | 0.48 | 0.70 | 0.01 | -0.11 | 3/26/2026 11:59:01 AM EST | |||
| 165.00 | 16.20 | 17.60 | 16.90 | % | 0.10 | 0 | 48 | 0.47 | 0.64 | 0.01 | -0.12 | 3/26/2026 11:59:01 AM EST | |||
| 170.00 | 13.60 | 14.10 | 13.85 | 13.45 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.47 | 0.58 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 175.00 | 11.00 | 11.50 | 11.25 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.46 | 0.51 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 180.00 | 8.80 | 9.20 | 9.00 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.45 | 0.44 | 0.01 | -0.12 | 3/24/2026 | 3/26/2026 11:59:01 AM EST |
| 185.00 | 6.90 | 7.30 | 7.10 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.45 | 0.38 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 190.00 | 5.30 | 5.70 | 5.50 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.44 | 0.31 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 195.00 | 3.90 | 4.50 | 4.20 | 3.90 | -0.30 | -7.15% | 0.02 | 1 | 408 | 0.44 | 0.26 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 11:59:01 AM EST |
| 200.00 | 3.00 | 3.40 | 3.20 | 3.26 | +0.46 | +16.43% | 0.02 | 2 | 1,394 | 0.44 | 0.21 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 11:59:01 AM EST |
| 210.00 | 1.50 | 2.25 | 1.88 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.44 | 0.13 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 220.00 | 0.85 | 1.45 | 1.15 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 8,430 | 0.45 | 0.08 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 230.00 | 0.50 | 1.05 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,956 | 0.47 | 0.04 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 11:59:01 AM EST |
| 240.00 | 0.25 | 0.80 | 0.53 | % | 0.00 | 0 | 14 | 0.48 | 0.02 | 0.00 | -0.02 | 3/26/2026 11:59:01 AM EST | |||
| 250.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 15 | 0.50 | 0.01 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 270.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 280.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 95.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 100.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 105.00 | 0.30 | 0.65 | 0.48 | % | 0.00 | 0 | 12 | 0.73 | -0.01 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 110.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 9 | 0.69 | -0.01 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 115.00 | 0.55 | 0.80 | 0.68 | 0.60 | % | 0.01 | 1 | 20 | 0.66 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 11:59:01 AM EST | |
| 120.00 | 0.60 | 1.05 | 0.83 | % | 0.01 | 0 | 20 | 0.63 | -0.03 | 0.00 | -0.02 | 3/26/2026 11:59:01 AM EST | |||
| 125.00 | 0.80 | 1.30 | 1.05 | 1.05 | % | 0.01 | 12 | 29 | 0.60 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 11:59:01 AM EST | |
| 130.00 | 1.10 | 1.60 | 1.35 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.06 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 135.00 | 1.40 | 1.95 | 1.68 | % | 0.01 | 0 | 9 | 0.55 | -0.08 | 0.00 | -0.05 | 3/26/2026 11:59:01 AM EST | |||
| 140.00 | 1.90 | 2.50 | 2.20 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.54 | -0.11 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 145.00 | 2.50 | 3.30 | 2.90 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.52 | -0.15 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 150.00 | 3.50 | 4.10 | 3.80 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.51 | -0.19 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 11:59:01 AM EST |
| 155.00 | 4.60 | 5.20 | 4.90 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.49 | -0.24 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 11:59:01 AM EST |
| 160.00 | 5.80 | 6.70 | 6.25 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.48 | -0.30 | 0.01 | -0.11 | 3/23/2026 | 3/26/2026 11:59:01 AM EST |
| 165.00 | 7.40 | 8.50 | 7.95 | % | 0.05 | 0 | 32 | 0.47 | -0.36 | 0.01 | -0.12 | 3/26/2026 11:59:01 AM EST | |||
| 170.00 | 9.70 | 10.70 | 10.20 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.47 | -0.42 | 0.01 | -0.12 | 3/24/2026 | 3/26/2026 11:59:01 AM EST |
| 175.00 | 12.00 | 13.10 | 12.55 | 12.20 | -2.50 | -17.01% | 0.07 | 2 | 48 | 0.46 | -0.49 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 11:59:01 AM EST |
| 180.00 | 14.80 | 15.80 | 15.30 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.45 | -0.56 | 0.01 | -0.12 | 3/24/2026 | 3/26/2026 11:59:01 AM EST |
| 185.00 | 17.90 | 18.90 | 18.40 | % | 0.10 | 0 | 35 | 0.45 | -0.62 | 0.01 | -0.11 | 3/26/2026 11:59:01 AM EST | |||
| 190.00 | 20.40 | 22.30 | 21.35 | % | 0.11 | 0 | 35 | 0.42 | -0.69 | 0.01 | -0.10 | 3/26/2026 11:59:01 AM EST | |||
| 195.00 | 24.20 | 26.00 | 25.10 | % | 0.13 | 0 | 136 | 0.41 | -0.74 | 0.01 | -0.09 | 3/26/2026 11:59:01 AM EST | |||
| 200.00 | 29.00 | 30.90 | 29.95 | % | 0.15 | 0 | 51 | 0.42 | -0.79 | 0.01 | -0.08 | 3/26/2026 11:59:01 AM EST | |||
| 210.00 | 37.30 | 39.70 | 38.50 | % | 0.18 | 0 | 13 | 0.42 | -0.87 | 0.01 | -0.06 | 3/26/2026 11:59:01 AM EST | |||
| 220.00 | 46.60 | 49.20 | 47.90 | % | 0.22 | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.04 | 3/26/2026 11:59:01 AM EST | |||
| 230.00 | 56.30 | 58.90 | 57.60 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 3/26/2026 11:59:01 AM EST | |||
| 240.00 | 65.60 | 69.00 | 67.30 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 3/26/2026 11:59:01 AM EST | |||
| 250.00 | 75.80 | 78.90 | 77.35 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 260.00 | 85.80 | 88.20 | 87.00 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/26/2026 11:59:01 AM EST | |||
| 270.00 | 95.50 | 98.90 | 97.20 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 280.00 | 105.80 | 108.90 | 107.35 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 290.00 | 115.80 | 118.90 | 117.35 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 300.00 | 125.20 | 128.90 | 127.05 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST | |||
| 310.00 | 135.00 | 138.80 | 136.90 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:01 AM EST |