Options Chain for NUCOR CORP COM (NUE) - $147.93 as of 8/22/2025 8:26:07 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 | 97.80 | 99.90 | 98.85 | 90.00 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 92.70 | 94.20 | 93.45 | % | 1.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 87.70 | 89.80 | 88.75 | % | 1.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 82.80 | 83.70 | 83.25 | % | 1.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 77.90 | 79.90 | 78.90 | 51.70 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 72.90 | 75.00 | 73.95 | 33.10 | 0.00 | 0.00% | 0.99 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 67.80 | 69.90 | 68.85 | 29.80 | 0.00 | 0.00% | 0.86 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 63.00 | 63.60 | 63.30 | 27.60 | 0.00 | 0.00% | 0.74 | 0 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 57.90 | 58.80 | 58.35 | 56.20 | 0.00 | 0.00% | 0.65 | 0 | 22 | 0.74 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 53.10 | 53.80 | 53.45 | 26.10 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 48.10 | 49.10 | 48.60 | 29.00 | 0.00 | 0.00% | 0.49 | 0 | 18 | 0.76 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 43.10 | 43.90 | 43.50 | 17.60 | 0.00 | 0.00% | 0.41 | 0 | 82 | 0.60 | 0.98 | 0.00 | -0.02 | 6/11/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 38.40 | 39.00 | 38.70 | 34.70 | 0.00 | 0.00% | 0.35 | 0 | 152 | 0.41 | 0.96 | 0.00 | -0.02 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 33.50 | 34.10 | 33.80 | 34.75 | +4.10 | +13.38% | 0.29 | 1 | 123 | 0.43 | 0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 28.80 | 29.50 | 29.15 | 26.63 | 0.00 | 0.00% | 0.24 | 0 | 191 | 0.37 | 0.92 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 24.20 | 24.90 | 24.55 | 19.60 | 0.00 | 0.00% | 0.20 | 0 | 177 | 0.37 | 0.89 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 19.90 | 20.20 | 20.05 | 19.99 | +0.38 | +1.94% | 0.15 | 1 | 296 | 0.35 | 0.84 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 15.80 | 16.10 | 15.95 | 16.75 | +2.43 | +16.97% | 0.12 | 3 | 362 | 0.33 | 0.78 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 12.10 | 12.40 | 12.25 | 12.28 | +2.33 | +23.42% | 0.09 | 11 | 2,265 | 0.32 | 0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 9.00 | 9.20 | 9.10 | 9.10 | +2.31 | +34.03% | 0.06 | 16 | 666 | 0.32 | 0.60 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 6.30 | 6.60 | 6.45 | 6.57 | +1.97 | +42.83% | 0.04 | 52 | 692 | 0.31 | 0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 4.30 | 4.60 | 4.45 | 4.45 | +1.29 | +40.83% | 0.03 | 4 | 334 | 0.31 | 0.38 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 2.90 | 3.10 | 3.00 | 2.99 | +0.97 | +48.02% | 0.02 | 169 | 2,967 | 0.31 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 1.85 | 2.20 | 2.03 | 2.01 | +0.76 | +60.80% | 0.01 | 10 | 129 | 0.31 | 0.20 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.50 | +58.83% | 0.01 | 4 | 137 | 0.31 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.33 | 0.10 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.57 | +0.07 | +14.00% | 0.00 | 15 | 99 | 0.34 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.35 | 0.04 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.48 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 15 | 0.35 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 4 | 0.43 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 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 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 10 | 1,261 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.55 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 0.48 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.46 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.32 | -51.62% | 0.00 | 1 | 149 | 0.42 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.34 | -0.41 | -54.67% | 0.00 | 1 | 676 | 0.43 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.37 | -32.18% | 0.01 | 11 | 656 | 0.39 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.50 | -29.94% | 0.01 | 4 | 2,124 | 0.38 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.77 | -30.56% | 0.01 | 11 | 269 | 0.36 | -0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 2.55 | 2.80 | 2.68 | 2.64 | -1.17 | -30.71% | 0.02 | 2 | 313 | 0.34 | -0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 3.80 | 4.20 | 4.00 | 4.00 | -1.70 | -29.83% | 0.03 | 13 | 337 | 0.33 | -0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 5.60 | 6.00 | 5.80 | 5.77 | -2.13 | -26.97% | 0.04 | 2 | 228 | 0.32 | -0.40 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 8.00 | 8.30 | 8.15 | 7.70 | -2.70 | -25.97% | 0.05 | 16 | 76 | 0.32 | -0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 11.00 | 11.50 | 11.25 | 11.20 | -8.02 | -41.73% | 0.07 | 25 | 1 | 0.32 | -0.62 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 14.50 | 15.10 | 14.80 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.31 | -0.72 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 18.40 | 19.20 | 18.80 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 22.80 | 23.50 | 23.15 | 49.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.04 | 3/21/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 27.10 | 28.10 | 27.60 | % | 0.16 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 31.90 | 32.80 | 32.35 | % | 0.18 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 36.90 | 37.60 | 37.25 | % | 0.20 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 40.50 | 43.20 | 41.85 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 46.90 | 48.60 | 47.75 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 51.80 | 53.80 | 52.80 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 61.80 | 63.30 | 62.55 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |