Options Chain for STEEL DYNAMICS INC COM (STLD) - $225.05 as of 4/23/2026 10:09:12 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 | 163.40 | 167.40 | 165.40 | % | 2.76 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 65.00 | 158.40 | 162.50 | 160.45 | % | 2.47 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 70.00 | 153.50 | 157.60 | 155.55 | % | 2.22 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 75.00 | 148.50 | 152.70 | 150.60 | % | 2.01 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 80.00 | 143.50 | 147.60 | 145.55 | % | 1.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 85.00 | 138.80 | 142.00 | 140.40 | % | 1.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 90.00 | 134.20 | 137.00 | 135.60 | % | 1.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 95.00 | 128.80 | 132.10 | 130.45 | % | 1.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 100.00 | 124.20 | 127.60 | 125.90 | % | 1.26 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 105.00 | 118.90 | 122.80 | 120.85 | % | 1.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 110.00 | 114.30 | 117.20 | 115.75 | % | 1.05 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 115.00 | 109.00 | 112.30 | 110.65 | % | 0.96 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 120.00 | 104.40 | 107.30 | 105.85 | % | 0.88 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 125.00 | 99.10 | 102.40 | 100.75 | % | 0.81 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 130.00 | 94.20 | 97.40 | 95.80 | % | 0.74 | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 135.00 | 89.60 | 92.50 | 91.05 | 67.06 | 0.00 | 0.00% | 0.67 | 0 | 10 | 0.84 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 84.20 | 87.60 | 85.90 | 84.00 | 0.00 | 0.00% | 0.61 | 0 | 14 | 0.80 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 145.00 | 79.40 | 82.70 | 81.05 | % | 0.56 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 150.00 | 74.50 | 78.40 | 76.45 | 51.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.77 | 0.98 | 0.00 | -0.03 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 155.00 | 69.70 | 72.20 | 70.95 | 28.30 | 0.00 | 0.00% | 0.46 | 0 | 37 | 0.60 | 0.98 | 0.00 | -0.04 | 4/7/2026 | 4/23/2026 4:00:03 PM EST |
| 160.00 | 64.80 | 67.60 | 66.20 | 44.13 | 0.00 | 0.00% | 0.41 | 0 | 104 | 0.64 | 0.96 | 0.00 | -0.04 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 165.00 | 60.00 | 62.60 | 61.30 | % | 0.37 | 0 | 11 | 0.59 | 0.96 | 0.00 | -0.04 | 4/23/2026 4:00:03 PM EST | |||
| 170.00 | 55.20 | 58.10 | 56.65 | 56.50 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.58 | 0.94 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 175.00 | 50.50 | 54.00 | 52.25 | 38.58 | 0.00 | 0.00% | 0.30 | 0 | 356 | 0.59 | 0.93 | 0.00 | -0.06 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 180.00 | 46.10 | 47.90 | 47.00 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 146 | 0.41 | 0.91 | 0.00 | -0.07 | 4/14/2026 | 4/23/2026 4:00:03 PM EST |
| 185.00 | 41.90 | 43.90 | 42.90 | 47.02 | +1.52 | +3.35% | 0.23 | 8 | 392 | 0.44 | 0.89 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 190.00 | 37.00 | 39.70 | 38.35 | 35.83 | 0.00 | 0.00% | 0.20 | 0 | 84 | 0.42 | 0.86 | 0.01 | -0.08 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 195.00 | 33.40 | 34.90 | 34.15 | 34.35 | +4.35 | +14.50% | 0.18 | 3 | 141 | 0.43 | 0.83 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 200.00 | 29.50 | 31.40 | 30.45 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.42 | 0.80 | 0.01 | -0.10 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 210.00 | 22.70 | 24.70 | 23.70 | 23.50 | -1.85 | -7.30% | 0.11 | 5 | 784 | 0.43 | 0.71 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 220.00 | 16.30 | 17.60 | 16.95 | 16.50 | -2.00 | -10.82% | 0.08 | 6 | 160 | 0.40 | 0.60 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 230.00 | 11.50 | 12.70 | 12.10 | 11.80 | -1.96 | -14.25% | 0.05 | 13 | 194 | 0.40 | 0.48 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 240.00 | 7.60 | 9.40 | 8.50 | 8.80 | -1.10 | -11.12% | 0.04 | 1 | 213 | 0.40 | 0.38 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 250.00 | 5.20 | 6.10 | 5.65 | 5.60 | -0.85 | -13.18% | 0.02 | 14 | 321 | 0.40 | 0.28 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 260.00 | 3.40 | 4.20 | 3.80 | 3.70 | -0.85 | -18.69% | 0.01 | 14 | 17 | 0.40 | 0.21 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 270.00 | 1.65 | 3.10 | 2.38 | 2.50 | +0.75 | +42.86% | 0.01 | 386 | 3 | 0.39 | 0.15 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 280.00 | 1.65 | 2.35 | 2.00 | 1.75 | % | 0.01 | 2 | 2 | 0.43 | 0.10 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 4:00:03 PM EST | |
| 290.00 | 1.00 | 2.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.07 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 300.00 | 0.65 | 1.60 | 1.13 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.04 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 310.00 | 0.60 | 1.25 | 0.93 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 108 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 40 | 0.80 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.65 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 4/23/2026 4:00:03 PM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/23/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | -0.02 | 0.00 | -0.03 | 4/14/2026 | 4/23/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | -0.02 | 0.00 | -0.04 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 160.00 | 0.15 | 0.85 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.04 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 165.00 | 0.70 | 1.20 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.51 | -0.04 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 170.00 | 0.70 | 1.40 | 1.05 | 1.15 | +0.09 | +8.50% | 0.01 | 1 | 391 | 0.48 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 175.00 | 1.05 | 1.60 | 1.33 | 1.05 | -0.20 | -16.00% | 0.01 | 1 | 107 | 0.46 | -0.07 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 180.00 | 1.35 | 1.60 | 1.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.44 | -0.09 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 185.00 | 1.75 | 2.15 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.43 | -0.11 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 190.00 | 2.35 | 2.80 | 2.58 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.42 | -0.14 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 195.00 | 3.20 | 4.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.43 | -0.17 | 0.01 | -0.09 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 200.00 | 4.10 | 5.10 | 4.60 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.42 | -0.20 | 0.01 | -0.10 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 210.00 | 6.60 | 8.30 | 7.45 | 7.30 | +0.25 | +3.55% | 0.04 | 1 | 8 | 0.41 | -0.29 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 220.00 | 10.50 | 11.10 | 10.80 | 11.40 | +0.95 | +9.10% | 0.05 | 3 | 24 | 0.39 | -0.40 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 230.00 | 15.40 | 16.10 | 15.75 | 15.90 | -0.20 | -1.25% | 0.07 | 8 | 38 | 0.38 | -0.52 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 240.00 | 21.40 | 23.60 | 22.50 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.40 | -0.62 | 0.01 | -0.12 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 250.00 | 28.20 | 30.50 | 29.35 | % | 0.12 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.11 | 4/23/2026 4:00:03 PM EST | |||
| 260.00 | 36.30 | 39.50 | 37.90 | % | 0.15 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.09 | 4/23/2026 4:00:03 PM EST | |||
| 270.00 | 45.10 | 48.30 | 46.70 | % | 0.17 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.08 | 4/23/2026 4:00:03 PM EST | |||
| 280.00 | 54.80 | 57.70 | 56.25 | % | 0.20 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.06 | 4/23/2026 4:00:03 PM EST | |||
| 290.00 | 64.50 | 67.30 | 65.90 | % | 0.23 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.05 | 4/23/2026 4:00:03 PM EST | |||
| 300.00 | 73.60 | 77.00 | 75.30 | % | 0.25 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 4/23/2026 4:00:03 PM EST | |||
| 310.00 | 83.40 | 86.90 | 85.15 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 4/23/2026 4:00:03 PM EST |