Options Chain for STEEL DYNAMICS INC COM (STLD) - $238.00 as of 11/5/2026 6:20:18 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 | 135.70 | 138.60 | 137.15 | % | 1.61 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 90.00 | 130.80 | 133.60 | 132.20 | % | 1.47 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 95.00 | 125.70 | 128.60 | 127.15 | % | 1.34 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 100.00 | 120.40 | 123.60 | 122.00 | % | 1.22 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 105.00 | 115.30 | 118.60 | 116.95 | % | 1.11 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 110.00 | 110.80 | 113.70 | 112.25 | % | 1.02 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 115.00 | 105.70 | 108.70 | 107.20 | 159.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 11/5/2026 3:59:59 PM EST |
| 120.00 | 100.10 | 103.70 | 101.90 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 125.00 | 95.60 | 98.70 | 97.15 | % | 0.78 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 130.00 | 90.80 | 93.70 | 92.25 | 109.20 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 135.00 | 85.80 | 88.70 | 87.25 | 104.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 140.00 | 80.80 | 83.70 | 82.25 | 101.60 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 145.00 | 75.70 | 78.70 | 77.20 | 94.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 150.00 | 70.70 | 74.00 | 72.35 | 90.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 155.00 | 65.70 | 68.90 | 67.30 | 75.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 11/5/2026 3:59:59 PM EST |
| 160.00 | 60.90 | 63.80 | 62.35 | 79.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 165.00 | 55.80 | 58.80 | 57.30 | 74.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 170.00 | 50.90 | 53.80 | 52.35 | 95.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 11/5/2026 3:59:59 PM EST |
| 175.00 | 45.70 | 48.90 | 47.30 | 62.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.08 | 7/7/2026 | 11/5/2026 3:59:59 PM EST |
| 180.00 | 40.80 | 44.10 | 42.45 | 61.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.11 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 185.00 | 36.00 | 39.30 | 37.65 | 56.70 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.77 | 0.96 | 0.00 | -0.14 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 190.00 | 31.50 | 34.60 | 33.05 | 54.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.72 | 0.94 | 0.01 | -0.17 | 10/5/2026 | 11/5/2026 3:59:59 PM EST |
| 195.00 | 26.90 | 29.30 | 28.10 | 47.70 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.69 | 0.90 | 0.01 | -0.21 | 10/27/2026 | 11/5/2026 3:59:59 PM EST |
| 200.00 | 23.30 | 25.20 | 24.25 | 42.54 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | 0.86 | 0.01 | -0.25 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 210.00 | 15.20 | 17.70 | 16.45 | 17.38 | -12.77 | -42.36% | 0.08 | 1 | 12 | 0.48 | 0.73 | 0.01 | -0.32 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 220.00 | 10.00 | 12.00 | 11.00 | 11.00 | -19.80 | -64.29% | 0.05 | 6 | 28 | 0.52 | 0.57 | 0.02 | -0.35 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 230.00 | 5.80 | 7.20 | 6.50 | 7.50 | -5.30 | -41.41% | 0.03 | 6 | 113 | 0.52 | 0.40 | 0.02 | -0.33 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 240.00 | 2.75 | 4.60 | 3.68 | 3.33 | -5.17 | -60.83% | 0.02 | 8 | 649 | 0.53 | 0.26 | 0.01 | -0.27 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 250.00 | 0.10 | 2.45 | 1.28 | 1.80 | -2.50 | -58.14% | 0.01 | 109 | 723 | 0.43 | 0.15 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 260.00 | 0.50 | 1.25 | 0.88 | 0.87 | -1.61 | -64.92% | 0.00 | 23 | 328 | 0.52 | 0.08 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 270.00 | 0.35 | 0.65 | 0.50 | 0.35 | -0.75 | -68.19% | 0.00 | 20 | 558 | 0.55 | 0.04 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.20 | -44.45% | 0.00 | 4 | 558 | 0.64 | 0.02 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.78 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 3.40 | 1.70 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/5/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 11/5/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/5/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/5/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 3:59:59 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 11/5/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/5/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/5/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 11/5/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/5/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/5/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 11/5/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/5/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 25 | 1.00 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 219 | 1.23 | 0.00 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.08 | 11/2/2026 | 11/5/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | -0.02 | 0.00 | -0.11 | 11/3/2026 | 11/5/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | -0.04 | 0.00 | -0.14 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 190.00 | 0.20 | 1.50 | 0.85 | 0.50 | +0.20 | +66.67% | 0.00 | 1 | 64 | 0.54 | -0.06 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 195.00 | 0.55 | 1.55 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.51 | -0.10 | 0.01 | -0.21 | 11/4/2026 | 11/5/2026 3:59:59 PM EST |
| 200.00 | 1.00 | 2.25 | 1.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.50 | -0.14 | 0.01 | -0.25 | 11/4/2026 | 11/5/2026 3:59:59 PM EST |
| 210.00 | 3.00 | 5.10 | 4.05 | 4.42 | +3.26 | +281.04% | 0.02 | 65 | 196 | 0.52 | -0.27 | 0.01 | -0.32 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 220.00 | 6.70 | 8.60 | 7.65 | 7.40 | +5.07 | +217.60% | 0.03 | 72 | 746 | 0.54 | -0.43 | 0.02 | -0.35 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 230.00 | 11.80 | 15.00 | 13.40 | 13.50 | +7.50 | +125.00% | 0.06 | 57 | 476 | 0.51 | -0.60 | 0.02 | -0.33 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 240.00 | 19.00 | 21.20 | 20.10 | 19.70 | +10.00 | +103.10% | 0.08 | 11 | 1,004 | 0.47 | -0.74 | 0.01 | -0.27 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 250.00 | 27.80 | 30.30 | 29.05 | 24.00 | +5.75 | +31.51% | 0.12 | 16 | 620 | 0.64 | -0.85 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 260.00 | 37.00 | 39.90 | 38.45 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.69 | -0.92 | 0.01 | -0.13 | 11/3/2026 | 11/5/2026 3:59:59 PM EST |
| 270.00 | 46.60 | 50.10 | 48.35 | 32.29 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | -0.96 | 0.00 | -0.08 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 280.00 | 56.60 | 60.10 | 58.35 | 40.80 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.90 | -0.98 | 0.00 | -0.04 | 10/14/2026 | 11/5/2026 3:59:59 PM EST |
| 290.00 | 66.60 | 69.80 | 68.20 | 56.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.02 | 10/26/2026 | 11/5/2026 3:59:59 PM EST |
| 300.00 | 76.60 | 79.80 | 78.20 | 43.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 11/5/2026 3:59:59 PM EST |
| 310.00 | 86.60 | 89.40 | 88.00 | 62.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:59 PM EST |
| 320.00 | 96.60 | 100.10 | 98.35 | 81.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 330.00 | 106.60 | 110.00 | 108.30 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 340.00 | 116.60 | 119.80 | 118.20 | 110.63 | +13.43 | +13.82% | 0.35 | 6 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |
| 350.00 | 126.60 | 129.80 | 128.20 | 107.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 3:59:59 PM EST |
| 360.00 | 136.60 | 139.50 | 138.05 | 94.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 11/5/2026 3:59:59 PM EST |
| 370.00 | 146.60 | 149.50 | 148.05 | 127.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:59 PM EST |
| 380.00 | 156.60 | 160.10 | 158.35 | 137.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 3:59:59 PM EST |
| 390.00 | 166.60 | 169.50 | 168.05 | 153.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 11/5/2026 3:59:59 PM EST |
| 400.00 | 176.60 | 179.80 | 178.20 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 410.00 | 186.60 | 190.10 | 188.35 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 420.00 | 196.60 | 200.10 | 198.35 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST | |||
| 430.00 | 206.60 | 209.60 | 208.10 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:59 PM EST |