Options Chain for STEEL DYNAMICS INC COM (STLD) - $240.57 as of 7/24/2026 11:47:08 AM 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 | 157.90 | 161.90 | 159.90 | % | 1.88 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 90.00 | 152.90 | 156.90 | 154.90 | % | 1.72 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 95.00 | 147.90 | 151.90 | 149.90 | % | 1.58 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 100.00 | 142.90 | 147.00 | 144.95 | % | 1.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 105.00 | 137.90 | 142.00 | 139.95 | % | 1.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 110.00 | 132.70 | 137.00 | 134.85 | 173.40 | 0.00 | 0.00% | 1.23 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 10:59:09 AM EST |
| 115.00 | 128.00 | 132.00 | 130.00 | % | 1.13 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 120.00 | 123.00 | 127.00 | 125.00 | % | 1.04 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 125.00 | 118.00 | 122.00 | 120.00 | % | 0.96 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 130.00 | 113.00 | 117.10 | 115.05 | % | 0.89 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 135.00 | 108.00 | 111.80 | 109.90 | % | 0.81 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 140.00 | 103.10 | 106.80 | 104.95 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 145.00 | 98.10 | 101.90 | 100.00 | % | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 150.00 | 93.10 | 97.00 | 95.05 | % | 0.63 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 155.00 | 88.10 | 91.80 | 89.95 | 96.67 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:09 AM EST |
| 160.00 | 83.20 | 86.90 | 85.05 | % | 0.53 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 7/24/2026 10:59:09 AM EST | |||
| 165.00 | 78.20 | 81.80 | 80.00 | 93.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 7/24/2026 10:59:09 AM EST |
| 170.00 | 73.30 | 76.10 | 74.70 | 60.00 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.81 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 10:59:09 AM EST |
| 175.00 | 68.30 | 71.20 | 69.75 | 61.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 10:59:09 AM EST |
| 180.00 | 63.40 | 66.40 | 64.90 | 56.36 | 0.00 | 0.00% | 0.36 | 0 | 68 | 0.77 | 0.98 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 10:59:09 AM EST |
| 185.00 | 58.50 | 61.80 | 60.15 | 22.80 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.72 | 0.97 | 0.00 | -0.05 | 4/15/2026 | 7/24/2026 10:59:09 AM EST |
| 190.00 | 53.70 | 56.80 | 55.25 | 49.77 | 0.00 | 0.00% | 0.29 | 0 | 153 | 0.69 | 0.96 | 0.00 | -0.06 | 7/16/2026 | 7/24/2026 10:59:09 AM EST |
| 195.00 | 48.90 | 51.60 | 50.25 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.63 | 0.94 | 0.00 | -0.07 | 4/20/2026 | 7/24/2026 10:59:09 AM EST |
| 200.00 | 44.10 | 47.40 | 45.75 | 42.78 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.61 | 0.92 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 210.00 | 34.90 | 38.30 | 36.60 | 33.36 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.40 | 0.87 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 220.00 | 26.30 | 28.90 | 27.60 | 27.50 | +3.90 | +16.53% | 0.13 | 1 | 154 | 0.40 | 0.80 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 230.00 | 20.10 | 22.10 | 21.10 | 17.89 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.45 | 0.69 | 0.01 | -0.19 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 240.00 | 13.80 | 15.50 | 14.65 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 407 | 0.43 | 0.56 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 250.00 | 8.50 | 10.20 | 9.35 | 8.60 | +0.97 | +12.72% | 0.04 | 5 | 2,941 | 0.42 | 0.42 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 260.00 | 5.40 | 6.10 | 5.75 | 5.59 | +0.51 | +10.04% | 0.02 | 4 | 561 | 0.43 | 0.30 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 270.00 | 3.20 | 4.00 | 3.60 | 2.70 | -0.10 | -3.58% | 0.01 | 15 | 280 | 0.43 | 0.20 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 280.00 | 1.75 | 2.25 | 2.00 | 1.93 | +0.15 | +8.43% | 0.01 | 22 | 221 | 0.44 | 0.13 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 290.00 | 1.05 | 1.40 | 1.23 | 1.10 | -0.08 | -6.78% | 0.00 | 107 | 98 | 0.45 | 0.08 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 300.00 | 0.30 | 1.15 | 0.73 | 0.60 | -0.14 | -18.92% | 0.00 | 1 | 173 | 0.45 | 0.05 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 310.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 7 | 127 | 0.44 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 320.00 | 0.05 | 0.85 | 0.45 | 7.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.02 | 0.00 | -0.03 | 6/15/2026 | 7/24/2026 10:59:09 AM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.79 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 10:59:09 AM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/24/2026 10:59:09 AM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 10:59:09 AM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 10:59:09 AM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 10:59:09 AM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:09 AM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 10:59:09 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:09 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 10:59:09 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:59:09 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:09 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/24/2026 10:59:09 AM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 10:59:09 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/24/2026 10:59:09 AM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 10:59:09 AM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 10:59:09 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 10:59:09 AM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 7/24/2026 10:59:09 AM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 10:59:09 AM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.66 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.21 | -51.22% | 0.00 | 1 | 45 | 0.67 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.30 | -0.03 | -9.10% | 0.00 | 3 | 100 | 0.67 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 185.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.04 | -9.53% | 0.00 | 6 | 97 | 0.50 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 190.00 | 0.25 | 1.10 | 0.68 | 0.50 | -0.15 | -23.08% | 0.00 | 5 | 106 | 0.54 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 195.00 | 0.65 | 1.30 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.53 | -0.06 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 200.00 | 0.80 | 1.20 | 1.00 | 1.05 | -0.16 | -13.23% | 0.01 | 5 | 836 | 0.50 | -0.08 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 210.00 | 1.50 | 2.00 | 1.75 | 1.71 | -0.44 | -20.47% | 0.01 | 23 | 534 | 0.47 | -0.13 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 220.00 | 2.95 | 3.20 | 3.08 | 3.11 | -0.69 | -18.16% | 0.01 | 5 | 279 | 0.46 | -0.20 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 230.00 | 5.10 | 7.00 | 6.05 | 6.40 | -0.53 | -7.65% | 0.03 | 4 | 152 | 0.45 | -0.31 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 10:59:09 AM EST |
| 240.00 | 8.30 | 9.10 | 8.70 | 11.34 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.42 | -0.44 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 250.00 | 13.50 | 15.00 | 14.25 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.44 | -0.58 | 0.01 | -0.20 | 7/23/2026 | 7/24/2026 10:59:09 AM EST |
| 260.00 | 20.00 | 22.70 | 21.35 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.45 | -0.70 | 0.01 | -0.18 | 7/22/2026 | 7/24/2026 10:59:09 AM EST |
| 270.00 | 27.50 | 30.20 | 28.85 | 37.60 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.45 | -0.80 | 0.01 | -0.15 | 7/13/2026 | 7/24/2026 10:59:09 AM EST |
| 280.00 | 35.60 | 38.90 | 37.25 | 49.20 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.45 | -0.87 | 0.01 | -0.11 | 7/14/2026 | 7/24/2026 10:59:09 AM EST |
| 290.00 | 45.50 | 48.10 | 46.80 | 55.84 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.60 | -0.92 | 0.01 | -0.08 | 7/21/2026 | 7/24/2026 10:59:09 AM EST |
| 300.00 | 54.50 | 57.80 | 56.15 | 31.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.66 | -0.95 | 0.00 | -0.06 | 6/12/2026 | 7/24/2026 10:59:09 AM EST |
| 310.00 | 64.30 | 67.60 | 65.95 | 48.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 6/2/2026 | 7/24/2026 10:59:09 AM EST |
| 320.00 | 74.30 | 77.50 | 75.90 | % | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 7/24/2026 10:59:09 AM EST | |||
| 330.00 | 83.80 | 87.50 | 85.65 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/24/2026 10:59:09 AM EST | |||
| 340.00 | 93.90 | 97.50 | 95.70 | 82.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 7/24/2026 10:59:09 AM EST |
| 350.00 | 104.00 | 107.50 | 105.75 | 101.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:09 AM EST |
| 360.00 | 114.10 | 117.50 | 115.80 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 370.00 | 123.90 | 127.50 | 125.70 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 380.00 | 133.80 | 137.50 | 135.65 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 390.00 | 144.10 | 147.50 | 145.80 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 400.00 | 153.90 | 157.50 | 155.70 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 410.00 | 164.10 | 167.50 | 165.80 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST | |||
| 420.00 | 173.90 | 177.50 | 175.70 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:09 AM EST |