Options Chain for NUCOR CORP COM (NUE) - $139.02 as of 10/3/2025 3:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.60 | 65.40 | 63.50 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 56.70 | 60.40 | 58.55 | % | 0.73 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 51.70 | 55.50 | 53.60 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 48.00 | 49.80 | 48.90 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 42.90 | 44.10 | 43.50 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 38.30 | 39.30 | 38.80 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 33.50 | 34.40 | 33.95 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 28.90 | 29.60 | 29.25 | % | 0.27 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 24.20 | 24.90 | 24.55 | % | 0.21 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 19.70 | 20.40 | 20.05 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 122.00 | 17.00 | 18.80 | 17.90 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 123.00 | 16.30 | 17.80 | 17.05 | % | 0.14 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 124.00 | 15.70 | 17.00 | 16.35 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 14.50 | 17.90 | 16.20 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 126.00 | 13.70 | 15.50 | 14.60 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 127.00 | 13.60 | 14.80 | 14.20 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 128.00 | 13.00 | 14.90 | 13.95 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 129.00 | 12.60 | 13.00 | 12.80 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 11.80 | 12.40 | 12.10 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 131.00 | 11.10 | 11.60 | 11.35 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 132.00 | 10.30 | 11.20 | 10.75 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 133.00 | 9.80 | 10.40 | 10.10 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 134.00 | 9.20 | 11.40 | 10.30 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 8.60 | 10.50 | 9.55 | % | 0.07 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 136.00 | 8.00 | 8.70 | 8.35 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 137.00 | 7.60 | 8.10 | 7.85 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 138.00 | 7.00 | 7.50 | 7.25 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | 0.54 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 139.00 | 6.60 | 7.00 | 6.80 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 5.90 | 6.60 | 6.25 | % | 0.04 | 0 | 0 | 0.37 | 0.50 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 141.00 | 5.60 | 6.10 | 5.85 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 142.00 | 5.10 | 5.70 | 5.40 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 143.00 | 4.70 | 5.20 | 4.95 | % | 0.03 | 0 | 0 | 0.36 | 0.43 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 144.00 | 4.50 | 4.90 | 4.70 | % | 0.03 | 0 | 0 | 0.37 | 0.40 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 4.10 | 4.50 | 4.30 | 4.44 | % | 0.03 | 1 | 0 | 0.37 | 0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 146.00 | 3.70 | 4.20 | 3.95 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 147.00 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 148.00 | 2.95 | 3.60 | 3.28 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 149.00 | 2.90 | 3.30 | 3.10 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 2.60 | 3.00 | 2.80 | 3.30 | % | 0.02 | 2 | 0 | 0.36 | 0.28 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 152.50 | 2.15 | 2.50 | 2.33 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 1.70 | 1.95 | 1.83 | 2.05 | % | 0.01 | 1 | 0 | 0.36 | 0.20 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 157.50 | 1.35 | 1.60 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 1.05 | 1.35 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 0.45 | 0.65 | 0.55 | 0.50 | % | 0.01 | 2 | 0 | 0.45 | -0.06 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 1.25 | 1.45 | 1.35 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 122.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 123.00 | 1.60 | 2.10 | 1.85 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 124.00 | 1.80 | 2.15 | 1.98 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 2.05 | 2.35 | 2.20 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.01 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 126.00 | 2.20 | 2.60 | 2.40 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 127.00 | 1.55 | 3.10 | 2.33 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 128.00 | 2.70 | 3.10 | 2.90 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 129.00 | 3.00 | 3.40 | 3.20 | % | 0.02 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 3.30 | 3.70 | 3.50 | 3.42 | % | 0.03 | 2 | 0 | 0.39 | -0.29 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 131.00 | 3.60 | 4.00 | 3.80 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 132.00 | 3.90 | 4.80 | 4.35 | % | 0.03 | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 133.00 | 4.20 | 4.70 | 4.45 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 134.00 | 4.60 | 5.00 | 4.80 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 5.10 | 5.50 | 5.30 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 136.00 | 5.40 | 6.00 | 5.70 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 137.00 | 5.90 | 6.30 | 6.10 | % | 0.04 | 0 | 0 | 0.37 | -0.44 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 138.00 | 6.40 | 6.80 | 6.60 | 6.50 | % | 0.05 | 1 | 0 | 0.37 | -0.46 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 139.00 | 7.00 | 7.30 | 7.15 | % | 0.05 | 0 | 0 | 0.37 | -0.48 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 7.30 | 7.90 | 7.60 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 141.00 | 7.90 | 9.00 | 8.45 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 142.00 | 8.40 | 9.10 | 8.75 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 143.00 | 9.20 | 9.80 | 9.50 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.02 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 144.00 | 9.80 | 10.20 | 10.00 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 10.40 | 10.90 | 10.65 | % | 0.07 | 0 | 0 | 0.37 | -0.62 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 146.00 | 11.10 | 11.50 | 11.30 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 147.00 | 11.60 | 12.30 | 11.95 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 148.00 | 12.40 | 13.50 | 12.95 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 149.00 | 13.20 | 13.80 | 13.50 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 13.90 | 14.40 | 14.15 | % | 0.09 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 152.50 | 15.90 | 16.40 | 16.15 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 17.80 | 18.60 | 18.20 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 157.50 | 20.00 | 20.90 | 20.45 | % | 0.13 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 22.30 | 23.10 | 22.70 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 165.00 | 27.00 | 27.90 | 27.45 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 31.80 | 32.60 | 32.20 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 36.60 | 37.50 | 37.05 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 41.60 | 43.30 | 42.45 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 45.60 | 48.10 | 46.85 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |