Options Chain for STEEL DYNAMICS INC COM (STLD) - $242.06 as of 9/7/2026 9:07:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 85.50 | 89.40 | 87.45 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 160.00 | 80.50 | 84.50 | 82.50 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 165.00 | 75.70 | 79.50 | 77.60 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 170.00 | 71.00 | 74.30 | 72.65 | 71.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 175.00 | 66.00 | 69.70 | 67.85 | % | 0.39 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 180.00 | 61.10 | 64.80 | 62.95 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 185.00 | 56.50 | 60.00 | 58.25 | % | 0.31 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 190.00 | 51.20 | 55.20 | 53.20 | % | 0.28 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 9/4/2026 4:00:13 PM EST | |||
| 195.00 | 46.50 | 50.50 | 48.50 | 30.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.04 | 8/20/2026 | 9/4/2026 4:00:13 PM EST |
| 200.00 | 42.40 | 45.80 | 44.10 | % | 0.22 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.06 | 9/4/2026 4:00:13 PM EST | |||
| 210.00 | 33.30 | 37.20 | 35.25 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.41 | 0.87 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 220.00 | 25.30 | 28.50 | 26.90 | 27.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.40 | 0.79 | 0.01 | -0.12 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 230.00 | 18.80 | 22.10 | 20.45 | 24.45 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | 0.68 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 240.00 | 13.10 | 15.70 | 14.40 | 15.09 | -1.21 | -7.43% | 0.06 | 14 | 38 | 0.40 | 0.56 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 250.00 | 8.50 | 12.00 | 10.25 | 9.50 | -3.30 | -25.79% | 0.04 | 7 | 91 | 0.41 | 0.44 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 260.00 | 5.10 | 8.00 | 6.55 | 6.40 | -1.54 | -19.40% | 0.03 | 152 | 211 | 0.39 | 0.33 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 270.00 | 2.80 | 6.40 | 4.60 | 3.90 | -1.65 | -29.73% | 0.02 | 1 | 27 | 0.41 | 0.24 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 280.00 | 1.15 | 3.50 | 2.33 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.38 | 0.17 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 290.00 | 0.90 | 2.20 | 1.55 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | 0.11 | 0.01 | -0.08 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 300.00 | 0.45 | 3.30 | 1.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.45 | 0.07 | 0.00 | -0.06 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 310.00 | 0.05 | 2.20 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.04 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 185.00 | 0.05 | 2.60 | 1.33 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 190.00 | 0.50 | 2.75 | 1.63 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.03 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.05 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 200.00 | 1.10 | 2.55 | 1.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.07 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 210.00 | 2.10 | 3.20 | 2.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.13 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 220.00 | 3.40 | 4.80 | 4.10 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.21 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 230.00 | 5.80 | 8.90 | 7.35 | 7.24 | +1.08 | +17.54% | 0.03 | 2 | 51 | 0.40 | -0.32 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 240.00 | 10.30 | 13.40 | 11.85 | 12.00 | +1.26 | +11.74% | 0.05 | 7 | 2 | 0.40 | -0.44 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 250.00 | 15.30 | 19.00 | 17.15 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | -0.56 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 260.00 | 22.00 | 25.80 | 23.90 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.15 | 9/4/2026 4:00:13 PM EST | |||
| 270.00 | 30.20 | 32.90 | 31.55 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.13 | 9/4/2026 4:00:13 PM EST | |||
| 280.00 | 38.00 | 41.80 | 39.90 | % | 0.14 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.10 | 9/4/2026 4:00:13 PM EST | |||
| 290.00 | 47.90 | 51.10 | 49.50 | % | 0.17 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.08 | 9/4/2026 4:00:13 PM EST | |||
| 300.00 | 56.40 | 60.20 | 58.30 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 9/4/2026 4:00:13 PM EST | |||
| 310.00 | 66.20 | 69.70 | 67.95 | 69.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | -0.96 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 320.00 | 76.10 | 80.00 | 78.05 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 330.00 | 86.00 | 90.00 | 88.00 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 340.00 | 96.00 | 99.90 | 97.95 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 350.00 | 106.00 | 110.00 | 108.00 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 360.00 | 116.00 | 120.00 | 118.00 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 370.00 | 126.00 | 130.00 | 128.00 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 380.00 | 136.00 | 140.50 | 138.25 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST |