Options Chain for NUCOR CORP COM (NUE) - $169.35 as of 1/7/2026 7:34:51 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 | 113.10 | 117.10 | 115.10 | % | 2.30 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 55.00 | 108.80 | 112.10 | 110.45 | % | 2.01 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 60.00 | 103.10 | 107.10 | 105.10 | 73.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 98.30 | 102.10 | 100.20 | 101.90 | 0.00 | 0.00% | 1.54 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 93.30 | 97.10 | 95.20 | 81.30 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 88.30 | 92.10 | 90.20 | 91.10 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 83.20 | 87.10 | 85.15 | 86.10 | 0.00 | 0.00% | 1.06 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 78.40 | 82.10 | 80.25 | 81.90 | 0.00 | 0.00% | 0.94 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 73.20 | 77.10 | 75.15 | 76.70 | 0.00 | 0.00% | 0.84 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 68.30 | 72.10 | 70.20 | 70.60 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 64.20 | 66.30 | 65.25 | 68.70 | 0.00 | 0.00% | 0.65 | 0 | 67 | 2.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 59.40 | 62.10 | 60.75 | 59.90 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 54.50 | 57.20 | 55.85 | 55.50 | 0.00 | 0.00% | 0.51 | 0 | 35 | 2.04 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 49.40 | 52.20 | 50.80 | 50.60 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 44.00 | 47.20 | 45.60 | 49.70 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.69 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 39.10 | 41.90 | 40.50 | 42.50 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.46 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 34.00 | 37.20 | 35.60 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 64 | 1.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 29.20 | 32.20 | 30.70 | 33.45 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.20 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 24.20 | 26.50 | 25.35 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 171 | 0.92 | 0.99 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 19.30 | 21.00 | 20.15 | 23.79 | 0.00 | 0.00% | 0.14 | 0 | 450 | 0.67 | 0.97 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 14.20 | 17.70 | 15.95 | 17.16 | -1.04 | -5.72% | 0.11 | 14 | 2,643 | 0.80 | 0.92 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 9.60 | 12.00 | 10.80 | 11.65 | -3.45 | -22.85% | 0.07 | 29 | 403 | 0.55 | 0.84 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 5.80 | 7.30 | 6.55 | 7.78 | -2.97 | -27.63% | 0.04 | 34 | 2,293 | 0.33 | 0.71 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 3.50 | 4.00 | 3.75 | 3.50 | -3.05 | -46.57% | 0.02 | 235 | 2,283 | 0.37 | 0.51 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 1.35 | 2.00 | 1.68 | 1.65 | -1.55 | -48.44% | 0.01 | 137 | 1,411 | 0.35 | 0.33 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 0.60 | 1.55 | 1.08 | 0.72 | -0.45 | -38.47% | 0.01 | 2,126 | 2,131 | 0.40 | 0.20 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 180.00 | 0.15 | 1.00 | 0.58 | 0.30 | -0.12 | -28.58% | 0.00 | 122 | 866 | 0.42 | 0.11 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.08 | -32.00% | 0.00 | 112 | 482 | 0.42 | 0.06 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.56 | 0.03 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.01 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 1/7/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.82 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2,533 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 465 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/7/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/7/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 604 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.72 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 1,405 | 0.67 | -0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.12 | +92.31% | 0.00 | 114 | 906 | 0.48 | -0.03 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 0.15 | 0.40 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.39 | -0.08 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 0.15 | 0.90 | 0.53 | 0.70 | +0.27 | +62.80% | 0.00 | 36 | 982 | 0.32 | -0.16 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 1.35 | 1.80 | 1.58 | 1.53 | +0.86 | +128.36% | 0.01 | 234 | 507 | 0.35 | -0.29 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 3.50 | 4.10 | 3.80 | 3.50 | +2.00 | +133.34% | 0.02 | 264 | 568 | 0.36 | -0.49 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 5.80 | 7.90 | 6.85 | 6.00 | +2.80 | +87.50% | 0.04 | 42 | 269 | 0.36 | -0.67 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 10.10 | 11.90 | 11.00 | 6.28 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.39 | -0.80 | 0.03 | -0.17 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 180.00 | 13.30 | 15.80 | 14.55 | 12.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.13 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 185.00 | 18.10 | 21.40 | 19.75 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.71 | -0.94 | 0.01 | -0.09 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 190.00 | 23.00 | 25.70 | 24.35 | 59.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.04 | 12/12/2024 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 28.00 | 32.00 | 30.00 | 60.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 1/7/2026 3:59:59 PM EST |
| 200.00 | 33.00 | 37.00 | 35.00 | 84.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 1/7/2026 3:59:59 PM EST |
| 210.00 | 43.00 | 47.00 | 45.00 | 66.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:59 PM EST |
| 220.00 | 53.00 | 57.00 | 55.00 | 43.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 1/7/2026 3:59:59 PM EST |
| 230.00 | 63.00 | 67.00 | 65.00 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 240.00 | 73.00 | 77.00 | 75.00 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 250.00 | 83.20 | 87.00 | 85.10 | 105.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:59 PM EST |
| 260.00 | 93.00 | 97.00 | 95.00 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 270.00 | 103.00 | 107.00 | 105.00 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 280.00 | 113.00 | 117.00 | 115.00 | 124.09 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 1/7/2026 3:59:59 PM EST |
| 290.00 | 123.00 | 127.00 | 125.00 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 300.00 | 133.00 | 137.00 | 135.00 | % | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |