Options Chain for NUCOR CORP COM (NUE) - $165.49 as of 12/26/2025 3:25:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 59.30 | 63.10 | 61.20 | % | 0.58 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 54.40 | 57.60 | 56.00 | % | 0.51 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 49.50 | 53.40 | 51.45 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 44.60 | 47.20 | 45.90 | 39.31 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 39.80 | 43.40 | 41.60 | 40.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.62 | 0.96 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 35.00 | 37.70 | 36.35 | 30.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.49 | 0.95 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 30.30 | 33.80 | 32.05 | % | 0.24 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 25.70 | 29.50 | 27.60 | 26.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.50 | 0.90 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 21.60 | 24.20 | 22.90 | % | 0.16 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 18.30 | 19.60 | 18.95 | 17.18 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.32 | 0.81 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 13.80 | 15.80 | 14.80 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.30 | 0.75 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 10.60 | 12.00 | 11.30 | 11.25 | +0.05 | +0.45% | 0.07 | 2 | 35 | 0.29 | 0.66 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 8.20 | 9.10 | 8.65 | 8.50 | +0.60 | +7.60% | 0.05 | 3 | 81 | 0.30 | 0.56 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 4.70 | 6.50 | 5.60 | 6.15 | -0.05 | -0.81% | 0.03 | 10 | 71 | 0.27 | 0.45 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 2.95 | 4.70 | 3.83 | 4.30 | -0.40 | -8.52% | 0.02 | 208 | 107 | 0.27 | 0.35 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 2.65 | 3.20 | 2.93 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.29 | 0.26 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 0.90 | 2.40 | 1.65 | 1.90 | +0.16 | +9.20% | 0.01 | 1 | 9 | 0.27 | 0.19 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 0.25 | 1.60 | 0.93 | 1.30 | +0.10 | +8.34% | 0.00 | 1 | 36 | 0.25 | 0.13 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 0.15 | 1.10 | 0.63 | 0.90 | +0.18 | +25.00% | 0.00 | 51 | 3 | 0.26 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.62 | +0.17 | +37.78% | 0.00 | 6 | 6 | 0.26 | 0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 0.15 | 0.40 | 0.28 | 0.27 | % | 0.00 | 10 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.00 | 5 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.02 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.50 | % | 0.00 | 2 | 0 | 0.40 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 130.00 | 0.45 | 0.85 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.05 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.65 | 1.15 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.39 | -0.07 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.65 | 1.55 | 1.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.10 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.65 | 2.20 | 1.43 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.32 | -0.14 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 1.50 | 2.60 | 2.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.31 | -0.19 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 2.30 | 3.70 | 3.00 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.30 | -0.25 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 3.40 | 5.20 | 4.30 | 5.24 | -0.46 | -8.07% | 0.03 | 5 | 19 | 0.28 | -0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 6.00 | 7.30 | 6.65 | 7.23 | -1.37 | -15.93% | 0.04 | 7 | 16 | 0.29 | -0.44 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 7.90 | 9.80 | 8.85 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.27 | -0.55 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 12.50 | 14.40 | 13.45 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 15.10 | 18.60 | 16.85 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 20.20 | 22.70 | 21.45 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 24.30 | 26.30 | 25.30 | % | 0.13 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 195.00 | 28.60 | 30.90 | 29.75 | % | 0.15 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 200.00 | 33.70 | 36.40 | 35.05 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 210.00 | 43.40 | 46.20 | 44.80 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 220.00 | 52.30 | 56.20 | 54.25 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 230.00 | 62.30 | 66.20 | 64.25 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |