Options Chain for STEEL DYNAMICS INC COM (STLD) - $220.39 as of 7/3/2026 7:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 133.90 | 137.90 | 135.90 | % | 1.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 90.00 | 129.00 | 132.00 | 130.50 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 95.00 | 124.00 | 127.00 | 125.50 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 100.00 | 119.00 | 123.00 | 121.00 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 105.00 | 114.10 | 118.00 | 116.05 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 110.00 | 109.10 | 112.00 | 110.55 | 173.40 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 104.10 | 108.10 | 106.10 | % | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 120.00 | 99.10 | 103.30 | 101.20 | % | 0.84 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 125.00 | 94.20 | 98.20 | 96.20 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 130.00 | 89.30 | 93.30 | 91.30 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 135.00 | 84.40 | 88.30 | 86.35 | % | 0.64 | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 140.00 | 79.50 | 83.40 | 81.45 | % | 0.58 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 145.00 | 74.70 | 78.30 | 76.50 | % | 0.53 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:10 PM EST | |||
| 150.00 | 69.80 | 73.40 | 71.60 | % | 0.48 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 155.00 | 65.00 | 68.20 | 66.60 | 96.67 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.69 | 0.97 | 0.00 | -0.04 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 160.00 | 60.20 | 63.50 | 61.85 | % | 0.39 | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.05 | 7/2/2026 4:00:10 PM EST | |||
| 165.00 | 55.50 | 58.70 | 57.10 | 93.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.66 | 0.94 | 0.00 | -0.06 | 6/1/2026 | 7/2/2026 4:00:10 PM EST |
| 170.00 | 50.90 | 53.90 | 52.40 | 61.51 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.62 | 0.92 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 175.00 | 46.30 | 49.00 | 47.65 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.48 | 0.90 | 0.00 | -0.08 | 3/31/2026 | 7/2/2026 4:00:10 PM EST |
| 180.00 | 41.90 | 44.90 | 43.40 | 46.94 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.50 | 0.88 | 0.00 | -0.09 | 5/19/2026 | 7/2/2026 4:00:10 PM EST |
| 185.00 | 37.60 | 40.60 | 39.10 | 22.80 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.50 | 0.85 | 0.01 | -0.10 | 4/15/2026 | 7/2/2026 4:00:10 PM EST |
| 190.00 | 33.50 | 36.30 | 34.90 | 47.00 | 0.00 | 0.00% | 0.18 | 0 | 153 | 0.49 | 0.81 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 195.00 | 29.60 | 32.60 | 31.10 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.49 | 0.78 | 0.01 | -0.12 | 4/20/2026 | 7/2/2026 4:00:10 PM EST |
| 200.00 | 26.00 | 29.30 | 27.65 | 29.78 | -0.26 | -0.87% | 0.14 | 1 | 21 | 0.49 | 0.74 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 210.00 | 19.70 | 21.80 | 20.75 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.47 | 0.64 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 220.00 | 14.20 | 16.90 | 15.55 | 14.54 | -1.96 | -11.88% | 0.07 | 6 | 143 | 0.47 | 0.54 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 230.00 | 10.10 | 13.00 | 11.55 | 12.10 | -1.40 | -10.37% | 0.05 | 1 | 70 | 0.48 | 0.43 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 240.00 | 6.80 | 9.00 | 7.90 | 8.00 | -1.00 | -11.12% | 0.03 | 54 | 57 | 0.47 | 0.33 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 250.00 | 5.00 | 5.90 | 5.45 | 5.30 | -0.90 | -14.52% | 0.02 | 1,479 | 298 | 0.47 | 0.25 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 260.00 | 3.10 | 4.10 | 3.60 | 3.30 | -0.95 | -22.36% | 0.01 | 62 | 52 | 0.46 | 0.19 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 270.00 | 2.05 | 3.10 | 2.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.47 | 0.14 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 280.00 | 1.35 | 2.65 | 2.00 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.49 | 0.10 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 290.00 | 0.90 | 1.45 | 1.18 | 1.15 | -0.29 | -20.14% | 0.00 | 7 | 45 | 0.48 | 0.07 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.05 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.65 | 0.03 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 7.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.02 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | 0.02 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 7/2/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 7/2/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 7/2/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.02 | 0.00 | -0.04 | 5/11/2026 | 7/2/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.75 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 7/2/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.65 | 1.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | -0.04 | 0.00 | -0.05 | 4/22/2026 | 7/2/2026 4:00:10 PM EST |
| 165.00 | 0.25 | 2.95 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.06 | 0.00 | -0.06 | 5/8/2026 | 7/2/2026 4:00:10 PM EST |
| 170.00 | 0.05 | 2.65 | 1.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.08 | 0.00 | -0.07 | 5/28/2026 | 7/2/2026 4:00:10 PM EST |
| 175.00 | 1.60 | 2.75 | 2.18 | 1.65 | -1.20 | -42.11% | 0.01 | 1 | 20 | 0.53 | -0.10 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 180.00 | 2.10 | 2.90 | 2.50 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.50 | -0.12 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 185.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.02 | 18 | 63 | 0.49 | -0.15 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 190.00 | 3.70 | 4.90 | 4.30 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.49 | -0.19 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 195.00 | 4.50 | 6.90 | 5.70 | 5.08 | +0.34 | +7.18% | 0.03 | 1 | 49 | 0.50 | -0.22 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 200.00 | 6.20 | 7.90 | 7.05 | 7.00 | +2.00 | +40.00% | 0.04 | 4 | 725 | 0.49 | -0.26 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 210.00 | 8.90 | 10.20 | 9.55 | 9.78 | +0.45 | +4.83% | 0.05 | 4 | 474 | 0.45 | -0.36 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 220.00 | 13.90 | 14.70 | 14.30 | 14.28 | +5.23 | +57.79% | 0.07 | 12 | 62 | 0.45 | -0.46 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 230.00 | 19.50 | 22.00 | 20.75 | 16.45 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.47 | -0.57 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 240.00 | 25.40 | 28.50 | 26.95 | 25.20 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.45 | -0.67 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 250.00 | 33.50 | 36.10 | 34.80 | 35.82 | +6.32 | +21.43% | 0.14 | 2 | 64 | 0.45 | -0.75 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 260.00 | 42.00 | 44.30 | 43.15 | 38.62 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.45 | -0.81 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 270.00 | 50.10 | 53.10 | 51.60 | 47.14 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.42 | -0.86 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 280.00 | 59.60 | 62.30 | 60.95 | 36.35 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.42 | -0.90 | 0.00 | -0.07 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 290.00 | 69.30 | 71.90 | 70.60 | 44.10 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.40 | -0.93 | 0.00 | -0.06 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 300.00 | 78.70 | 81.60 | 80.15 | 31.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.67 | -0.95 | 0.00 | -0.04 | 6/12/2026 | 7/2/2026 4:00:10 PM EST |
| 310.00 | 88.50 | 91.60 | 90.05 | 48.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 6/2/2026 | 7/2/2026 4:00:10 PM EST |
| 320.00 | 97.70 | 101.70 | 99.70 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 330.00 | 107.60 | 111.60 | 109.60 | % | 0.33 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 340.00 | 118.00 | 121.60 | 119.80 | 82.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:10 PM EST |
| 350.00 | 128.20 | 131.60 | 129.90 | 101.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:10 PM EST |
| 360.00 | 137.80 | 141.60 | 139.70 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 370.00 | 147.60 | 151.60 | 149.60 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 380.00 | 157.80 | 161.60 | 159.70 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 390.00 | 167.60 | 171.60 | 169.60 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 400.00 | 177.60 | 181.60 | 179.60 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 410.00 | 187.60 | 191.60 | 189.60 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 420.00 | 197.80 | 201.60 | 199.70 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST |