Options Chain for NUCOR CORP COM (NUE) - $258.11 as of 10/26/2026 3:56:18 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 | 180.90 | 185.20 | 183.05 | 157.20 | 0.00 | 0.00% | 2.44 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/26/2026 3:59:46 PM EST |
| 80.00 | 176.00 | 180.30 | 178.15 | % | 2.23 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 85.00 | 171.00 | 175.30 | 173.15 | % | 2.04 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 90.00 | 166.00 | 170.10 | 168.05 | % | 1.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 95.00 | 161.00 | 165.30 | 163.15 | % | 1.72 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 100.00 | 156.10 | 160.40 | 158.25 | % | 1.58 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 105.00 | 151.10 | 155.50 | 153.30 | % | 1.46 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 110.00 | 146.10 | 150.50 | 148.30 | % | 1.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 115.00 | 141.20 | 145.50 | 143.35 | 146.85 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 3:59:46 PM EST |
| 120.00 | 136.20 | 140.40 | 138.30 | % | 1.15 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 125.00 | 131.20 | 135.50 | 133.35 | % | 1.07 | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 130.00 | 126.30 | 130.50 | 128.40 | % | 0.99 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 135.00 | 121.40 | 125.50 | 123.45 | 100.90 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/26/2026 3:59:46 PM EST |
| 140.00 | 116.50 | 120.60 | 118.55 | 96.10 | 0.00 | 0.00% | 0.85 | 0 | 60 | 1.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/26/2026 3:59:46 PM EST |
| 145.00 | 111.50 | 115.80 | 113.65 | 81.42 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 10/26/2026 3:59:46 PM EST |
| 150.00 | 106.50 | 110.70 | 108.60 | 107.05 | 0.00 | 0.00% | 0.72 | 0 | 16 | 1.00 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 10/26/2026 3:59:46 PM EST |
| 155.00 | 101.60 | 105.80 | 103.70 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 10/26/2026 3:59:46 PM EST | |||
| 160.00 | 96.60 | 100.90 | 98.75 | 81.00 | 0.00 | 0.00% | 0.62 | 0 | 193 | 0.90 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/26/2026 3:59:46 PM EST |
| 165.00 | 91.70 | 96.00 | 93.85 | 72.96 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.86 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 10/26/2026 3:59:46 PM EST |
| 170.00 | 86.70 | 91.00 | 88.85 | 94.55 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.03 | 10/23/2026 | 10/26/2026 3:59:46 PM EST |
| 175.00 | 81.80 | 86.20 | 84.00 | 59.05 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.78 | 0.99 | 0.00 | -0.03 | 10/1/2026 | 10/26/2026 3:59:46 PM EST |
| 180.00 | 77.30 | 80.90 | 79.10 | 67.50 | 0.00 | 0.00% | 0.44 | 0 | 27 | 0.73 | 0.98 | 0.00 | -0.04 | 9/28/2026 | 10/26/2026 3:59:46 PM EST |
| 185.00 | 72.20 | 75.40 | 73.80 | 65.79 | 0.00 | 0.00% | 0.40 | 0 | 634 | 0.57 | 0.97 | 0.00 | -0.07 | 10/7/2026 | 10/26/2026 3:59:46 PM EST |
| 190.00 | 67.50 | 71.00 | 69.25 | 71.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.58 | 0.96 | 0.00 | -0.08 | 7/31/2026 | 10/26/2026 3:59:46 PM EST |
| 195.00 | 62.90 | 66.30 | 64.60 | 71.79 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.56 | 0.95 | 0.00 | -0.08 | 9/16/2026 | 10/26/2026 3:59:46 PM EST |
| 200.00 | 58.50 | 61.50 | 60.00 | 53.00 | 0.00 | 0.00% | 0.30 | 0 | 228 | 0.54 | 0.94 | 0.00 | -0.09 | 10/6/2026 | 10/26/2026 3:59:46 PM EST |
| 210.00 | 49.00 | 52.10 | 50.55 | 51.40 | -3.60 | -6.55% | 0.24 | 1 | 87 | 0.49 | 0.91 | 0.00 | -0.11 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 220.00 | 40.40 | 43.90 | 42.15 | 44.25 | +1.25 | +2.91% | 0.19 | 10 | 114 | 0.40 | 0.86 | 0.01 | -0.13 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 230.00 | 32.50 | 35.70 | 34.10 | 35.75 | +2.96 | +9.03% | 0.15 | 46 | 163 | 0.41 | 0.80 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 240.00 | 25.30 | 28.40 | 26.85 | 28.30 | +1.20 | +4.43% | 0.11 | 21 | 173 | 0.40 | 0.72 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 250.00 | 18.90 | 22.20 | 20.55 | 21.60 | -1.40 | -6.09% | 0.08 | 11 | 454 | 0.40 | 0.63 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 260.00 | 13.40 | 16.70 | 15.05 | 14.00 | -2.25 | -13.85% | 0.06 | 25 | 300 | 0.39 | 0.52 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 270.00 | 8.70 | 12.30 | 10.50 | 10.97 | -2.36 | -17.71% | 0.04 | 2 | 391 | 0.38 | 0.42 | 0.01 | -0.15 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 280.00 | 5.50 | 9.00 | 7.25 | 8.33 | +1.83 | +28.16% | 0.03 | 7 | 396 | 0.38 | 0.32 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 290.00 | 3.00 | 7.00 | 5.00 | 5.75 | -1.25 | -17.86% | 0.02 | 33 | 205 | 0.38 | 0.24 | 0.01 | -0.12 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 300.00 | 2.00 | 5.00 | 3.50 | 5.45 | +1.00 | +22.48% | 0.01 | 13 | 344 | 0.39 | 0.18 | 0.01 | -0.10 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 310.00 | 0.70 | 3.60 | 2.15 | 2.60 | -0.80 | -23.53% | 0.01 | 12 | 46 | 0.37 | 0.14 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 320.00 | 0.35 | 3.60 | 1.98 | 1.80 | -0.30 | -14.29% | 0.01 | 7 | 114 | 0.40 | 0.10 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 330.00 | 0.20 | 3.10 | 1.65 | 1.24 | -0.26 | -17.34% | 0.01 | 23 | 165 | 0.41 | 0.07 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 340.00 | 0.05 | 2.85 | 1.45 | 0.80 | -0.15 | -15.79% | 0.00 | 37 | 84 | 0.42 | 0.05 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 350.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.03 | 0.00 | -0.03 | 10/21/2026 | 10/26/2026 3:59:46 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 3 | 138 | 0.46 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/26/2026 3:59:46 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 10/26/2026 3:59:46 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/26/2026 3:59:46 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/26/2026 3:59:46 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/26/2026 3:59:46 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 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/26/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/26/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/26/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/26/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/26/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/26/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/26/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/26/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/26/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/26/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/26/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.02 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 10/26/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.97 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/26/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/26/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.88 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 10/26/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.83 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 10/26/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.56 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/26/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/26/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.51 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 3:59:46 PM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | 0.45 | -0.06 | -11.77% | 0.00 | 2 | 301 | 0.46 | -0.03 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 190.00 | 0.10 | 0.90 | 0.50 | 0.59 | -0.09 | -13.24% | 0.00 | 22 | 57 | 0.43 | -0.04 | 0.00 | -0.08 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 195.00 | 0.45 | 3.00 | 1.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | -0.04 | 0.00 | -0.08 | 10/22/2026 | 10/26/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 3.20 | 1.60 | 1.10 | +0.18 | +19.57% | 0.01 | 2 | 113 | 0.50 | -0.06 | 0.00 | -0.09 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 210.00 | 0.80 | 3.40 | 2.10 | 1.75 | +0.12 | +7.37% | 0.01 | 87 | 1,060 | 0.47 | -0.09 | 0.00 | -0.11 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 220.00 | 1.00 | 5.00 | 3.00 | 3.20 | +0.40 | +14.29% | 0.01 | 19 | 561 | 0.41 | -0.14 | 0.01 | -0.13 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 230.00 | 3.10 | 6.50 | 4.80 | 5.30 | +0.60 | +12.77% | 0.02 | 26 | 485 | 0.41 | -0.20 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 240.00 | 6.00 | 9.00 | 7.50 | 6.88 | -0.62 | -8.27% | 0.03 | 8 | 339 | 0.40 | -0.28 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 250.00 | 10.00 | 12.20 | 11.10 | 10.50 | +0.80 | +8.25% | 0.04 | 6 | 55 | 0.39 | -0.37 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 260.00 | 14.10 | 17.30 | 15.70 | 15.90 | +1.80 | +12.77% | 0.06 | 11 | 110 | 0.39 | -0.48 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 270.00 | 19.80 | 22.90 | 21.35 | 17.96 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.38 | -0.58 | 0.01 | -0.15 | 10/21/2026 | 10/26/2026 3:59:46 PM EST |
| 280.00 | 26.80 | 29.70 | 28.25 | 28.40 | -2.70 | -8.69% | 0.10 | 1 | 35 | 0.38 | -0.68 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 3:59:46 PM EST |
| 290.00 | 34.30 | 37.50 | 35.90 | 32.80 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.36 | -0.76 | 0.01 | -0.12 | 8/12/2026 | 10/26/2026 3:59:46 PM EST |
| 300.00 | 42.90 | 46.80 | 44.85 | % | 0.15 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.10 | 10/26/2026 3:59:46 PM EST | |||
| 310.00 | 51.90 | 55.50 | 53.70 | 65.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.47 | -0.86 | 0.01 | -0.09 | 8/21/2026 | 10/26/2026 3:59:46 PM EST |
| 320.00 | 61.40 | 65.30 | 63.35 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.07 | 10/26/2026 3:59:46 PM EST | |||
| 330.00 | 71.70 | 74.80 | 73.25 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 10/26/2026 3:59:46 PM EST | |||
| 340.00 | 80.90 | 84.60 | 82.75 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 10/26/2026 3:59:46 PM EST | |||
| 350.00 | 90.40 | 94.50 | 92.45 | 102.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/5/2026 | 10/26/2026 3:59:46 PM EST |
| 360.00 | 100.30 | 104.50 | 102.40 | 88.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/6/2026 | 10/26/2026 3:59:46 PM EST |
| 370.00 | 110.30 | 114.50 | 112.40 | 113.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/18/2026 | 10/26/2026 3:59:46 PM EST |
| 380.00 | 120.30 | 124.50 | 122.40 | 117.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 10/26/2026 3:59:46 PM EST |
| 390.00 | 130.30 | 134.50 | 132.40 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/26/2026 3:59:46 PM EST | |||
| 400.00 | 140.30 | 144.50 | 142.40 | 152.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 10/26/2026 3:59:46 PM EST |
| 410.00 | 150.30 | 154.50 | 152.40 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/26/2026 3:59:46 PM EST |