Options Chain for NUCOR CORP COM (NUE) - $162.02 as of 12/15/2025 8:08:09 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 | 85.20 | 88.00 | 86.60 | % | 1.15 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 80.30 | 83.00 | 81.65 | 84.30 | % | 1.02 | 1 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 85.00 | 75.20 | 78.00 | 76.60 | % | 0.90 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 70.20 | 73.00 | 71.60 | % | 0.80 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 95.00 | 65.20 | 68.00 | 66.60 | % | 0.70 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 60.20 | 63.00 | 61.60 | % | 0.62 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 105.00 | 55.20 | 58.00 | 56.60 | 49.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 50.20 | 53.00 | 51.60 | 27.68 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:51 PM EST |
| 115.00 | 46.00 | 48.00 | 47.00 | 35.37 | 0.00 | 0.00% | 0.41 | 0 | 48 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 41.00 | 43.20 | 42.10 | 44.70 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 35.30 | 38.00 | 36.65 | 33.75 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 31.10 | 32.60 | 31.85 | 30.78 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 26.40 | 27.60 | 27.00 | 26.65 | -5.95 | -18.26% | 0.20 | 5 | 89 | 1.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 21.10 | 23.00 | 22.05 | 21.74 | -3.86 | -15.08% | 0.16 | 5 | 163 | 1.14 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 16.20 | 18.20 | 17.20 | 17.23 | -2.97 | -14.71% | 0.12 | 45 | 369 | 0.99 | 0.98 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 12.00 | 12.90 | 12.45 | 12.10 | -3.79 | -23.86% | 0.08 | 9 | 1,019 | 0.69 | 0.92 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 7.20 | 8.40 | 7.80 | 7.95 | -3.05 | -27.73% | 0.05 | 16 | 1,432 | 0.42 | 0.82 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 4.00 | 4.60 | 4.30 | 4.30 | -1.98 | -31.53% | 0.03 | 134 | 1,030 | 0.46 | 0.62 | 0.05 | -0.40 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 1.45 | 2.10 | 1.78 | 1.50 | -2.47 | -62.22% | 0.01 | 84 | 1,273 | 0.44 | 0.36 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.90 | -60.00% | 0.00 | 49 | 1,113 | 0.44 | 0.15 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.48 | -78.69% | 0.00 | 82 | 1,060 | 0.41 | 0.06 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 1,190 | 0.56 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.21 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 181 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 25 | 194 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 56 | 424 | 0.76 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 16 | 644 | 0.60 | -0.02 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | 0.37 | +0.10 | +37.04% | 0.00 | 33 | 714 | 0.51 | -0.08 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 0.75 | 1.00 | 0.88 | 0.92 | +0.27 | +41.54% | 0.01 | 107 | 956 | 0.50 | -0.18 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 1.50 | 2.55 | 2.03 | 2.25 | +0.70 | +45.17% | 0.01 | 252 | 1,311 | 0.44 | -0.38 | 0.05 | -0.40 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 4.30 | 5.20 | 4.75 | 4.50 | +1.00 | +28.58% | 0.03 | 6 | 1,068 | 0.45 | -0.64 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 7.60 | 9.80 | 8.70 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 260 | 0.70 | -0.85 | 0.03 | -0.22 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 12.50 | 14.20 | 13.35 | % | 0.08 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.11 | 12/15/2025 3:59:51 PM EST | |||
| 180.00 | 17.10 | 19.70 | 18.40 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 22.10 | 24.10 | 23.10 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 190.00 | 27.10 | 29.80 | 28.45 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 195.00 | 32.10 | 34.60 | 33.35 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 200.00 | 37.10 | 39.80 | 38.45 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |