Options Chain for STEEL DYNAMICS INC COM (STLD) - $260.75 as of 5/29/2026 1:26:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 199.70 | 203.40 | 201.55 | % | 3.36 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 65.00 | 194.90 | 198.40 | 196.65 | % | 3.03 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 70.00 | 189.90 | 193.40 | 191.65 | % | 2.74 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 75.00 | 185.10 | 188.50 | 186.80 | % | 2.49 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 80.00 | 179.80 | 183.40 | 181.60 | % | 2.27 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 85.00 | 174.90 | 178.50 | 176.70 | % | 2.08 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 90.00 | 169.80 | 173.50 | 171.65 | % | 1.91 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 95.00 | 164.80 | 168.40 | 166.60 | % | 1.75 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 100.00 | 159.80 | 163.40 | 161.60 | % | 1.62 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 105.00 | 154.80 | 158.40 | 156.60 | % | 1.49 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 110.00 | 150.00 | 153.40 | 151.70 | % | 1.38 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 115.00 | 144.90 | 148.40 | 146.65 | % | 1.28 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 120.00 | 140.20 | 143.50 | 141.85 | % | 1.18 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 125.00 | 135.20 | 138.60 | 136.90 | % | 1.10 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 130.00 | 130.00 | 133.60 | 131.80 | 105.20 | 0.00 | 0.00% | 1.01 | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:43 PM EST |
| 135.00 | 124.70 | 128.50 | 126.60 | 67.06 | 0.00 | 0.00% | 0.94 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:43 PM EST |
| 140.00 | 119.90 | 123.60 | 121.75 | 84.00 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:58:43 PM EST |
| 145.00 | 115.10 | 118.50 | 116.80 | % | 0.81 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 150.00 | 109.90 | 113.60 | 111.75 | 51.00 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 105.10 | 108.60 | 106.85 | 70.50 | 0.00 | 0.00% | 0.69 | 0 | 37 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 100.10 | 103.70 | 101.90 | 44.13 | 0.00 | 0.00% | 0.64 | 0 | 104 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 95.00 | 98.60 | 96.80 | % | 0.59 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 170.00 | 90.50 | 93.60 | 92.05 | 57.02 | 0.00 | 0.00% | 0.54 | 0 | 50 | 1.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 175.00 | 85.50 | 88.60 | 87.05 | 57.10 | 0.00 | 0.00% | 0.50 | 0 | 352 | 1.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:43 PM EST |
| 180.00 | 80.30 | 83.70 | 82.00 | 48.51 | 0.00 | 0.00% | 0.46 | 0 | 145 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 185.00 | 75.40 | 78.90 | 77.15 | 65.08 | 0.00 | 0.00% | 0.42 | 0 | 381 | 1.03 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 190.00 | 70.60 | 73.80 | 72.20 | 40.46 | 0.00 | 0.00% | 0.38 | 0 | 81 | 0.83 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 195.00 | 65.20 | 68.70 | 66.95 | 46.00 | 0.00 | 0.00% | 0.34 | 0 | 129 | 0.80 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:58:43 PM EST |
| 200.00 | 60.70 | 64.00 | 62.35 | 56.20 | 0.00 | 0.00% | 0.31 | 0 | 93 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 210.00 | 50.90 | 53.60 | 52.25 | 53.00 | +3.31 | +6.67% | 0.25 | 1 | 768 | 0.66 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 220.00 | 41.50 | 44.20 | 42.85 | 44.03 | +5.15 | +13.25% | 0.19 | 1 | 214 | 0.61 | 0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 230.00 | 32.30 | 35.10 | 33.70 | 31.80 | +0.39 | +1.25% | 0.15 | 1 | 251 | 0.49 | 0.90 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 240.00 | 24.50 | 26.80 | 25.65 | 24.63 | 0.00 | 0.00% | 0.11 | 0 | 490 | 0.45 | 0.81 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 250.00 | 17.10 | 19.30 | 18.20 | 17.40 | -0.49 | -2.74% | 0.07 | 1 | 994 | 0.46 | 0.70 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 260.00 | 11.20 | 13.10 | 12.15 | 12.30 | +0.40 | +3.37% | 0.05 | 5 | 439 | 0.46 | 0.56 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 270.00 | 6.90 | 8.20 | 7.55 | 7.90 | +0.50 | +6.76% | 0.03 | 28 | 443 | 0.44 | 0.41 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 280.00 | 3.90 | 5.10 | 4.50 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | 0.28 | 0.01 | -0.23 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 290.00 | 2.20 | 2.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.45 | 0.18 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 300.00 | 1.25 | 1.50 | 1.38 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | 0.11 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 310.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.15 | +23.08% | 0.00 | 1 | 26 | 0.45 | 0.06 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:43 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 | 3.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 27 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 2:58:43 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 52 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:43 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 110 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 44 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 108 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 2:58:43 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 2:58:43 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:58:43 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 2:58:43 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:43 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.08 | -61.54% | 0.00 | 9 | 448 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:43 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.47 | -58.75% | 0.00 | 3 | 417 | 0.83 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.81 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 195.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.38 | -63.34% | 0.00 | 13 | 95 | 0.65 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 200.00 | 0.15 | 0.85 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.63 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 210.00 | 0.40 | 1.05 | 0.73 | 1.10 | +0.12 | +12.25% | 0.00 | 2 | 88 | 0.59 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 220.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.15 | -13.64% | 0.00 | 5 | 533 | 0.54 | -0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 230.00 | 1.55 | 2.40 | 1.98 | 2.09 | -0.18 | -7.93% | 0.01 | 1 | 208 | 0.51 | -0.10 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 240.00 | 3.00 | 3.60 | 3.30 | 3.60 | -0.28 | -7.22% | 0.01 | 40 | 194 | 0.48 | -0.19 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 250.00 | 5.40 | 6.90 | 6.15 | 5.80 | -4.20 | -42.00% | 0.02 | 19 | 109 | 0.45 | -0.30 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 260.00 | 9.20 | 10.70 | 9.95 | 9.85 | -0.70 | -6.64% | 0.04 | 26 | 27 | 0.46 | -0.44 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 270.00 | 14.80 | 16.60 | 15.70 | 15.80 | -20.40 | -56.36% | 0.06 | 3 | 3 | 0.44 | -0.59 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 280.00 | 21.50 | 23.80 | 22.65 | % | 0.08 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.23 | 5/29/2026 2:58:43 PM EST | |||
| 290.00 | 29.00 | 31.50 | 30.25 | 30.10 | % | 0.10 | 8 | 0 | 0.46 | -0.82 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 2:58:43 PM EST | |
| 300.00 | 37.80 | 40.30 | 39.05 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.13 | 5/29/2026 2:58:43 PM EST | |||
| 310.00 | 47.20 | 49.80 | 48.50 | 51.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.58 | -0.94 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |