Options Chain for NUCOR CORP COM (NUE) - $188.81 as of 2/13/2026 8:23:50 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 | 76.70 | 79.70 | 78.20 | 83.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 110.00 | 71.20 | 75.40 | 73.30 | % | 0.67 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 115.00 | 66.60 | 70.00 | 68.30 | % | 0.59 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 120.00 | 61.80 | 64.90 | 63.35 | 39.31 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:44 PM EST |
| 125.00 | 56.20 | 59.70 | 57.95 | 56.25 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:44 PM EST |
| 130.00 | 51.30 | 54.70 | 53.00 | 43.08 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 135.00 | 46.20 | 49.40 | 47.80 | 37.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:44 PM EST |
| 140.00 | 41.40 | 44.40 | 42.90 | 42.93 | +4.72 | +12.36% | 0.31 | 1 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 145.00 | 36.30 | 39.40 | 37.85 | 43.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 150.00 | 31.70 | 34.40 | 33.05 | 33.08 | -5.42 | -14.08% | 0.22 | 1 | 72 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 155.00 | 27.00 | 29.50 | 28.25 | 36.50 | 0.00 | 0.00% | 0.18 | 0 | 134 | 1.09 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 160.00 | 22.00 | 24.50 | 23.25 | 19.57 | -15.43 | -44.09% | 0.15 | 2 | 102 | 0.94 | 0.98 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 17.10 | 19.70 | 18.40 | 19.48 | -4.47 | -18.67% | 0.11 | 21 | 172 | 0.82 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 170.00 | 12.40 | 14.00 | 13.20 | 12.80 | -7.03 | -35.46% | 0.08 | 16 | 484 | 0.54 | 0.90 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 175.00 | 8.10 | 9.40 | 8.75 | 8.37 | -6.28 | -42.87% | 0.05 | 14 | 1,264 | 0.30 | 0.82 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 4.50 | 5.30 | 4.90 | 4.82 | -4.68 | -49.27% | 0.03 | 41 | 1,038 | 0.30 | 0.66 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 185.00 | 1.90 | 2.50 | 2.20 | 2.16 | -3.74 | -63.39% | 0.01 | 509 | 515 | 0.30 | 0.41 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 0.75 | 1.00 | 0.88 | 0.85 | -2.65 | -75.72% | 0.00 | 49 | 797 | 0.31 | 0.21 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 0.30 | 0.65 | 0.48 | 0.45 | -1.05 | -70.00% | 0.00 | 28 | 940 | 0.34 | 0.09 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 15 | 827 | 0.39 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 281 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 7 | 297 | 0.59 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 15 | 370 | 0.51 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.01 | -3.58% | 0.00 | 5 | 396 | 0.46 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 170.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.06 | -13.05% | 0.00 | 54 | 1,427 | 0.38 | -0.10 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 175.00 | 0.70 | 1.10 | 0.90 | 0.85 | +0.31 | +57.41% | 0.01 | 121 | 908 | 0.36 | -0.18 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 1.60 | 2.30 | 1.95 | 2.05 | +1.30 | +173.34% | 0.01 | 235 | 1,470 | 0.31 | -0.34 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 185.00 | 3.90 | 4.90 | 4.40 | 4.35 | +2.25 | +107.15% | 0.02 | 5 | 415 | 0.34 | -0.59 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 7.10 | 9.50 | 8.30 | 8.27 | +6.07 | +275.91% | 0.04 | 4 | 151 | 0.49 | -0.79 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 11.40 | 14.10 | 12.75 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.58 | -0.91 | 0.02 | -0.09 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 200.00 | 15.90 | 18.60 | 17.25 | 22.00 | +14.10 | +178.49% | 0.09 | 2 | 9 | 0.63 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 210.00 | 26.10 | 28.80 | 27.45 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 35.70 | 38.90 | 37.30 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 230.00 | 45.70 | 48.90 | 47.30 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:44 PM EST |