Options Chain for NUCOR CORP COM (NUE) - $152.35 as of 11/21/2025 9:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 100.70 | 103.70 | 102.20 | % | 2.04 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 96.10 | 98.80 | 97.45 | % | 1.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 60.00 | 90.70 | 94.00 | 92.35 | 73.00 | 0.00 | 0.00% | 1.54 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 85.70 | 89.10 | 87.40 | 64.30 | 0.00 | 0.00% | 1.34 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 80.80 | 83.90 | 82.35 | 81.30 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 75.90 | 79.40 | 77.65 | 61.10 | 0.00 | 0.00% | 1.04 | 0 | 59 | 1.36 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 70.90 | 74.40 | 72.65 | 62.19 | 0.00 | 0.00% | 0.91 | 0 | 27 | 1.26 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 65.80 | 69.40 | 67.60 | 57.31 | 0.00 | 0.00% | 0.80 | 0 | 54 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 61.00 | 63.90 | 62.45 | 57.70 | 0.00 | 0.00% | 0.69 | 0 | 63 | 0.99 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 56.60 | 58.80 | 57.70 | 48.00 | 0.00 | 0.00% | 0.61 | 0 | 48 | 0.89 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 51.80 | 53.90 | 52.85 | 49.00 | 0.00 | 0.00% | 0.53 | 0 | 183 | 0.79 | 0.98 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 46.80 | 48.70 | 47.75 | 46.50 | 0.00 | 0.00% | 0.45 | 0 | 75 | 0.72 | 0.98 | 0.00 | -0.02 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 41.20 | 44.30 | 42.75 | 40.68 | 0.00 | 0.00% | 0.39 | 0 | 114 | 0.68 | 0.95 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 36.40 | 38.90 | 37.65 | 37.18 | 0.00 | 0.00% | 0.33 | 0 | 107 | 0.56 | 0.93 | 0.00 | -0.04 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 31.70 | 35.00 | 33.35 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 153 | 0.59 | 0.91 | 0.01 | -0.05 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 27.80 | 29.40 | 28.60 | 25.06 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.36 | 0.88 | 0.01 | -0.06 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 23.40 | 25.00 | 24.20 | 21.80 | 0.00 | 0.00% | 0.19 | 0 | 236 | 0.37 | 0.84 | 0.01 | -0.07 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 18.40 | 20.70 | 19.55 | 19.47 | +2.72 | +16.24% | 0.14 | 11 | 548 | 0.33 | 0.79 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 15.80 | 16.80 | 16.30 | 15.99 | +2.39 | +17.58% | 0.12 | 22 | 804 | 0.37 | 0.73 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 12.20 | 13.50 | 12.85 | 10.55 | +0.65 | +6.57% | 0.09 | 5 | 546 | 0.36 | 0.66 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 9.40 | 9.80 | 9.60 | 9.70 | +2.35 | +31.98% | 0.06 | 23 | 2,712 | 0.34 | 0.58 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 6.70 | 7.50 | 7.10 | 6.86 | +0.91 | +15.30% | 0.05 | 54 | 557 | 0.33 | 0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 4.70 | 5.10 | 4.90 | 4.70 | +0.88 | +23.04% | 0.03 | 41 | 1,501 | 0.33 | 0.38 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 3.20 | 3.50 | 3.35 | 3.24 | +0.59 | +22.27% | 0.02 | 7 | 1,809 | 0.33 | 0.29 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 2.10 | 2.45 | 2.28 | 2.20 | +0.22 | +11.12% | 0.01 | 52 | 702 | 0.32 | 0.22 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 1.35 | 3.20 | 2.28 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.37 | 0.16 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.22 | -18.81% | 0.01 | 3 | 563 | 0.33 | 0.12 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 0.60 | 1.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.35 | 0.08 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 0.25 | 2.45 | 1.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.41 | 0.06 | 0.01 | -0.02 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.49 | 0.04 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.37 | 0.03 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 2,656 | 0.47 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.97 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/21/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.90 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.87 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.10 | 0.70 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.58 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.79 | -0.02 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 0.45 | +0.02 | +4.66% | 0.00 | 11 | 766 | 0.49 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.20 | 2.70 | 1.45 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.54 | -0.07 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.70 | 2.95 | 1.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.53 | -0.09 | 0.01 | -0.05 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 1.05 | 1.85 | 1.45 | 1.85 | +0.46 | +33.10% | 0.01 | 1 | 559 | 0.44 | -0.12 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 1.55 | 1.90 | 1.73 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.40 | -0.16 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 2.40 | 2.60 | 2.50 | 2.90 | -0.05 | -1.70% | 0.02 | 5 | 928 | 0.39 | -0.21 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 3.40 | 3.70 | 3.55 | 3.70 | -0.79 | -17.60% | 0.03 | 29 | 1,128 | 0.37 | -0.27 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 4.90 | 5.10 | 5.00 | 5.80 | -0.35 | -5.70% | 0.03 | 1 | 460 | 0.36 | -0.34 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 6.70 | 7.00 | 6.85 | 7.50 | -1.40 | -15.73% | 0.05 | 2 | 263 | 0.35 | -0.42 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 9.10 | 9.40 | 9.25 | 9.30 | -2.00 | -17.70% | 0.06 | 11 | 305 | 0.34 | -0.52 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 12.00 | 12.40 | 12.20 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.33 | -0.62 | 0.02 | -0.07 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 15.30 | 16.90 | 16.10 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.34 | -0.71 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 19.20 | 21.50 | 20.35 | 21.90 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.36 | -0.78 | 0.01 | -0.05 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 22.90 | 25.70 | 24.30 | 30.46 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.43 | -0.84 | 0.01 | -0.04 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 27.80 | 30.20 | 29.00 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | -0.88 | 0.01 | -0.04 | 9/2/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 32.30 | 34.30 | 33.30 | 79.20 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.42 | -0.92 | 0.01 | -0.03 | 4/21/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 37.10 | 39.70 | 38.40 | 59.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 12/12/2024 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 41.20 | 44.50 | 42.85 | 60.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 2/28/2025 | 11/21/2025 4:00:02 PM EST |
| 200.00 | 45.90 | 49.80 | 47.85 | 84.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 56.20 | 58.90 | 57.55 | 66.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 11/21/2025 4:00:02 PM EST |
| 220.00 | 66.30 | 69.60 | 67.95 | 43.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 11/21/2025 4:00:02 PM EST |
| 230.00 | 76.10 | 78.90 | 77.50 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 86.50 | 89.60 | 88.05 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 96.80 | 99.60 | 98.20 | 105.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:02 PM EST |
| 260.00 | 106.80 | 109.60 | 108.20 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 270.00 | 116.70 | 119.50 | 118.10 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 280.00 | 126.10 | 129.00 | 127.55 | 124.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/21/2025 4:00:02 PM EST |
| 290.00 | 136.80 | 139.60 | 138.20 | % | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 300.00 | 146.40 | 149.60 | 148.00 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |