Options Chain for STEEL DYNAMICS INC COM (STLD) - $249.50 as of 5/27/2026 7:01:30 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 | 201.60 | 205.10 | 203.35 | % | 3.70 | 0 | 25 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 60.00 | 196.70 | 200.30 | 198.50 | % | 3.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 65.00 | 191.50 | 195.30 | 193.40 | % | 2.98 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 70.00 | 186.80 | 190.30 | 188.55 | % | 2.69 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 75.00 | 181.50 | 185.10 | 183.30 | 97.54 | 0.00 | 0.00% | 2.44 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/27/2026 3:59:34 PM EST |
| 80.00 | 177.00 | 180.10 | 178.55 | 92.68 | 0.00 | 0.00% | 2.23 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/27/2026 3:59:34 PM EST |
| 85.00 | 171.50 | 175.30 | 173.40 | 88.94 | 0.00 | 0.00% | 2.04 | 0 | 12 | 1.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/27/2026 3:59:34 PM EST |
| 90.00 | 166.50 | 170.30 | 168.40 | % | 1.87 | 0 | 32 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 95.00 | 161.60 | 165.40 | 163.50 | % | 1.72 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 100.00 | 156.90 | 160.20 | 158.55 | 134.15 | 0.00 | 0.00% | 1.59 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:34 PM EST |
| 105.00 | 151.50 | 155.40 | 153.45 | % | 1.46 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 110.00 | 146.60 | 150.40 | 148.50 | % | 1.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 115.00 | 141.90 | 145.30 | 143.60 | 112.80 | 0.00 | 0.00% | 1.25 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:34 PM EST |
| 120.00 | 137.00 | 140.30 | 138.65 | % | 1.16 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 125.00 | 131.60 | 135.30 | 133.45 | % | 1.07 | 0 | 16 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 130.00 | 126.80 | 130.30 | 128.55 | % | 0.99 | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 135.00 | 121.60 | 125.50 | 123.55 | % | 0.92 | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 140.00 | 117.30 | 120.40 | 118.85 | % | 0.85 | 0 | 31 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 145.00 | 112.10 | 115.40 | 113.75 | 114.43 | +81.13 | +243.64% | 0.78 | 1 | 6 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 150.00 | 107.20 | 110.50 | 108.85 | 88.60 | 0.00 | 0.00% | 0.73 | 0 | 97 | 0.98 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/27/2026 3:59:34 PM EST |
| 155.00 | 101.90 | 105.70 | 103.80 | 70.70 | 0.00 | 0.00% | 0.67 | 0 | 29 | 0.94 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:34 PM EST |
| 160.00 | 97.30 | 100.60 | 98.95 | 75.06 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/27/2026 3:59:34 PM EST |
| 165.00 | 92.10 | 95.80 | 93.95 | % | 0.57 | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:34 PM EST | |||
| 170.00 | 87.20 | 90.90 | 89.05 | 43.24 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 5/27/2026 3:59:34 PM EST |
| 175.00 | 82.20 | 86.00 | 84.10 | 50.30 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.77 | 0.98 | 0.00 | -0.03 | 5/19/2026 | 5/27/2026 3:59:34 PM EST |
| 180.00 | 77.80 | 80.90 | 79.35 | 70.00 | 0.00 | 0.00% | 0.44 | 0 | 75 | 0.72 | 0.98 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 185.00 | 73.60 | 76.10 | 74.85 | 16.50 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.68 | 0.96 | 0.00 | -0.05 | 4/8/2026 | 5/27/2026 3:59:34 PM EST |
| 190.00 | 68.80 | 71.30 | 70.05 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.65 | 0.96 | 0.00 | -0.06 | 5/11/2026 | 5/27/2026 3:59:34 PM EST |
| 195.00 | 64.10 | 66.60 | 65.35 | 45.88 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.50 | 0.95 | 0.00 | -0.06 | 5/11/2026 | 5/27/2026 3:59:34 PM EST |
| 200.00 | 58.70 | 61.90 | 60.30 | 39.21 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.59 | 0.93 | 0.00 | -0.08 | 5/14/2026 | 5/27/2026 3:59:34 PM EST |
| 210.00 | 50.30 | 52.90 | 51.60 | 50.25 | +7.95 | +18.80% | 0.25 | 1 | 106 | 0.48 | 0.89 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 220.00 | 41.70 | 44.30 | 43.00 | 35.00 | -0.40 | -1.13% | 0.20 | 1 | 91 | 0.47 | 0.84 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 230.00 | 33.70 | 36.40 | 35.05 | 34.74 | +7.86 | +29.25% | 0.15 | 4 | 58 | 0.46 | 0.78 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 240.00 | 26.90 | 29.60 | 28.25 | 26.20 | +9.36 | +55.59% | 0.12 | 1 | 396 | 0.46 | 0.70 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 250.00 | 20.30 | 23.40 | 21.85 | 22.03 | +8.35 | +61.04% | 0.09 | 1 | 61 | 0.44 | 0.62 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 260.00 | 15.20 | 18.20 | 16.70 | 15.68 | +3.85 | +32.55% | 0.06 | 9 | 66 | 0.44 | 0.53 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 270.00 | 10.70 | 14.00 | 12.35 | 12.16 | +4.76 | +64.33% | 0.05 | 8 | 72 | 0.43 | 0.44 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 280.00 | 7.80 | 10.30 | 9.05 | 6.81 | +0.51 | +8.10% | 0.03 | 2 | 61 | 0.43 | 0.35 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 290.00 | 5.20 | 6.80 | 6.00 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.42 | 0.27 | 0.01 | -0.14 | 5/21/2026 | 5/27/2026 3:59:34 PM EST |
| 300.00 | 3.50 | 5.80 | 4.65 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.20 | 0.01 | -0.12 | 5/11/2026 | 5/27/2026 3:59:34 PM EST |
| 310.00 | 2.40 | 3.50 | 2.95 | 2.20 | +0.78 | +54.93% | 0.01 | 222 | 5 | 0.42 | 0.15 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 320.00 | 1.65 | 3.70 | 2.68 | 1.85 | +1.00 | +117.65% | 0.01 | 1 | 18 | 0.46 | 0.11 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 330.00 | 0.75 | 1.85 | 1.30 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 5/27/2026 3:59:34 PM EST | |||
| 340.00 | 0.50 | 1.55 | 1.03 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.05 | 5/27/2026 3:59:34 PM EST | |||
| 350.00 | 0.35 | 1.25 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.04 | 0.00 | -0.03 | 5/19/2026 | 5/27/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/27/2026 3:59:34 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 3:59:34 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 3:59:34 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 3:59:34 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 3:59:34 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:34 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:34 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 5/27/2026 3:59:34 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:34 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 5/27/2026 3:59:34 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 4/14/2026 | 5/27/2026 3:59:34 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.66 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/27/2026 3:59:34 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/27/2026 3:59:34 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 3:59:34 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.61 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 3:59:34 PM EST |
| 185.00 | 0.35 | 1.10 | 0.73 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.04 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 190.00 | 0.65 | 1.30 | 0.98 | 1.02 | -2.25 | -68.81% | 0.01 | 1 | 37 | 0.51 | -0.04 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 195.00 | 0.75 | 3.10 | 1.93 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.55 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:34 PM EST |
| 200.00 | 1.15 | 1.60 | 1.38 | 1.74 | -0.08 | -4.40% | 0.01 | 1 | 32 | 0.48 | -0.07 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 210.00 | 1.60 | 3.40 | 2.50 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.48 | -0.11 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 220.00 | 2.90 | 4.60 | 3.75 | 4.40 | -0.40 | -8.34% | 0.02 | 13 | 27 | 0.46 | -0.16 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 230.00 | 5.10 | 7.90 | 6.50 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.48 | -0.22 | 0.01 | -0.14 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 240.00 | 7.90 | 9.40 | 8.65 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.45 | -0.30 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 250.00 | 11.10 | 14.20 | 12.65 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.45 | -0.38 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 260.00 | 15.40 | 18.80 | 17.10 | 21.60 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.43 | -0.47 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 270.00 | 22.00 | 24.30 | 23.15 | % | 0.09 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.17 | 5/27/2026 3:59:34 PM EST | |||
| 280.00 | 27.90 | 30.70 | 29.30 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.16 | 5/27/2026 3:59:34 PM EST | |||
| 290.00 | 35.20 | 38.10 | 36.65 | % | 0.13 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.14 | 5/27/2026 3:59:34 PM EST | |||
| 300.00 | 43.30 | 46.70 | 45.00 | % | 0.15 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.12 | 5/27/2026 3:59:34 PM EST | |||
| 310.00 | 52.20 | 55.40 | 53.80 | % | 0.17 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.10 | 5/27/2026 3:59:34 PM EST | |||
| 320.00 | 61.30 | 63.90 | 62.60 | % | 0.20 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.08 | 5/27/2026 3:59:34 PM EST | |||
| 330.00 | 70.80 | 74.10 | 72.45 | % | 0.22 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 5/27/2026 3:59:34 PM EST | |||
| 340.00 | 80.20 | 83.80 | 82.00 | % | 0.24 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.05 | 5/27/2026 3:59:34 PM EST | |||
| 350.00 | 90.10 | 93.40 | 91.75 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 5/27/2026 3:59:34 PM EST |