Options Chain for NUCOR CORP COM (NUE) - $243.63 as of 8/24/2026 12:04:08 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 | 158.10 | 161.60 | 159.85 | % | 1.88 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 153.10 | 156.50 | 154.80 | % | 1.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 148.10 | 151.40 | 149.75 | % | 1.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 143.20 | 146.60 | 144.90 | % | 1.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 138.90 | 141.80 | 140.35 | 143.50 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 133.20 | 136.90 | 135.05 | % | 1.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 128.20 | 131.80 | 130.00 | 159.21 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 123.20 | 126.90 | 125.05 | % | 1.04 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 118.30 | 121.60 | 119.95 | % | 0.96 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 113.30 | 117.00 | 115.15 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 108.30 | 111.80 | 110.05 | 113.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 103.30 | 106.70 | 105.00 | % | 0.75 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 145.00 | 98.40 | 102.00 | 100.20 | 81.68 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 93.90 | 96.60 | 95.25 | 117.50 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 88.60 | 91.80 | 90.20 | 118.54 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 83.50 | 86.80 | 85.15 | 96.50 | 0.00 | 0.00% | 0.53 | 0 | 17 | 0.73 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 78.60 | 82.10 | 80.35 | 102.70 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.72 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 73.60 | 77.20 | 75.40 | 84.60 | +2.58 | +3.15% | 0.44 | 1 | 5 | 0.68 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 68.70 | 72.30 | 70.50 | 79.10 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.64 | 0.98 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 64.00 | 66.70 | 65.35 | 68.02 | 0.00 | 0.00% | 0.36 | 0 | 99 | 0.54 | 0.98 | 0.00 | -0.03 | 6/22/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 59.00 | 61.90 | 60.45 | 87.41 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.50 | 0.97 | 0.00 | -0.04 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 54.30 | 56.90 | 55.60 | 20.35 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.46 | 0.95 | 0.00 | -0.05 | 4/14/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 49.70 | 52.40 | 51.05 | 44.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.46 | 0.94 | 0.00 | -0.06 | 5/12/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 45.40 | 47.70 | 46.55 | 46.50 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.44 | 0.92 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 36.60 | 39.10 | 37.85 | 35.87 | 0.00 | 0.00% | 0.18 | 0 | 166 | 0.38 | 0.87 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 28.50 | 30.50 | 29.50 | 51.20 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.38 | 0.79 | 0.01 | -0.11 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 21.50 | 23.50 | 22.50 | 22.65 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.38 | 0.70 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 15.70 | 17.70 | 16.70 | 16.88 | +1.18 | +7.52% | 0.07 | 8 | 329 | 0.38 | 0.59 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 11.60 | 12.50 | 12.05 | 11.60 | +0.20 | +1.76% | 0.05 | 4 | 320 | 0.38 | 0.47 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 7.60 | 8.40 | 8.00 | 8.50 | +1.31 | +18.22% | 0.03 | 47 | 440 | 0.37 | 0.36 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 4.60 | 5.80 | 5.20 | 5.26 | +0.26 | +5.20% | 0.02 | 5 | 186 | 0.37 | 0.26 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 2.85 | 4.00 | 3.43 | 3.30 | +0.01 | +0.31% | 0.01 | 29 | 169 | 0.37 | 0.18 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 1.30 | 3.50 | 2.40 | 2.40 | +0.50 | +26.32% | 0.01 | 41 | 320 | 0.38 | 0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 0.45 | 1.70 | 1.08 | 1.79 | +0.09 | +5.30% | 0.00 | 4 | 187 | 0.35 | 0.07 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 0.55 | 1.45 | 1.00 | 1.08 | +0.28 | +35.00% | 0.00 | 3 | 141 | 0.39 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 0.15 | 1.10 | 0.63 | 0.81 | -0.06 | -6.90% | 0.00 | 1 | 22 | 0.38 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.49 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.60 | 0.30 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.62 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | -0.02 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 0.30 | 0.95 | 0.63 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.03 | 0.00 | -0.04 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 0.30 | 1.15 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.40 | -0.05 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 0.75 | 1.55 | 1.15 | 0.97 | -0.38 | -28.15% | 0.01 | 2 | 19 | 0.42 | -0.06 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 1.05 | 1.50 | 1.28 | 1.47 | -0.63 | -30.00% | 0.01 | 5 | 89 | 0.39 | -0.08 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 2.35 | 2.90 | 2.63 | 2.63 | -0.23 | -8.05% | 0.01 | 78 | 268 | 0.39 | -0.13 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 4.00 | 4.90 | 4.45 | 4.60 | -0.28 | -5.74% | 0.02 | 19 | 262 | 0.38 | -0.21 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 5.90 | 8.20 | 7.05 | 7.65 | -0.95 | -11.05% | 0.03 | 11 | 180 | 0.37 | -0.30 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 10.30 | 12.20 | 11.25 | 10.34 | -1.01 | -8.90% | 0.05 | 4 | 188 | 0.37 | -0.41 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 15.90 | 16.90 | 16.40 | 16.60 | +0.10 | +0.61% | 0.07 | 55 | 138 | 0.37 | -0.53 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 21.90 | 23.40 | 22.65 | 16.60 | -2.20 | -11.71% | 0.09 | 1 | 24 | 0.36 | -0.64 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 28.00 | 31.20 | 29.60 | 30.20 | -1.10 | -3.52% | 0.11 | 3 | 16 | 0.34 | -0.74 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 36.70 | 39.80 | 38.25 | 38.77 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.35 | -0.82 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 45.80 | 48.40 | 47.10 | % | 0.16 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.07 | 8/24/2026 3:59:53 PM EST | |||
| 300.00 | 55.10 | 57.90 | 56.50 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | -0.93 | 0.00 | -0.05 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 64.20 | 66.80 | 65.50 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | -0.95 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 74.50 | 77.30 | 75.90 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 330.00 | 84.00 | 87.30 | 85.65 | 60.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 93.80 | 97.30 | 95.55 | 85.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 103.70 | 107.20 | 105.45 | 98.30 | % | 0.30 | 10 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 360.00 | 113.60 | 117.20 | 115.40 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 370.00 | 124.00 | 127.30 | 125.65 | 92.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 134.00 | 137.20 | 135.60 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 390.00 | 143.90 | 147.30 | 145.60 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 400.00 | 153.60 | 157.30 | 155.45 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |