Options Chain for NUCOR CORP COM (NUE) - $125.00 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.80 | 66.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 58.00 | 61.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 53.00 | 56.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 47.70 | 51.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 43.20 | 46.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 38.00 | 42.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 33.50 | 37.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 28.40 | 32.10 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 23.50 | 27.40 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 20.00 | 22.70 | % | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 106.00 | 18.60 | 21.60 | % | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 18.00 | 20.70 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 17.10 | 19.70 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 16.10 | 18.60 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 15.40 | 18.00 | % | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 14.70 | 17.10 | % | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 14.00 | 16.20 | % | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 12.20 | 15.50 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 114.00 | 12.20 | 14.30 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 11.60 | 13.90 | % | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 116.00 | 10.00 | 12.90 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 117.00 | 10.20 | 12.50 | % | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 118.00 | 9.50 | 11.30 | % | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 119.00 | 9.00 | 10.60 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 8.40 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.67 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 121.00 | 7.80 | 9.10 | 7.47 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 122.00 | 7.00 | 8.70 | % | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 123.00 | 6.50 | 8.00 | % | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 124.00 | 6.00 | 7.00 | % | 0 | 0 | 0.38 | 0.57 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 5.60 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.55 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 126.00 | 5.20 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.52 | 0.03 | -0.09 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 127.00 | 4.70 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.50 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 128.00 | 3.00 | 5.40 | % | 0 | 0 | 0.41 | 0.47 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 129.00 | 3.70 | 4.90 | % | 0 | 0 | 0.34 | 0.45 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 3.60 | 4.50 | 4.27 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.42 | 0.03 | -0.09 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 131.00 | 3.30 | 4.10 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.40 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 132.00 | 2.90 | 3.60 | % | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 133.00 | 2.60 | 3.40 | 3.16 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.35 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 134.00 | 2.45 | 4.40 | % | 0 | 0 | 0.37 | 0.33 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 2.15 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.31 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 136.00 | 1.30 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 1.30 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.30 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.14 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.30 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 1.00 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.10 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 0.30 | 1.25 | % | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 0.50 | 1.45 | % | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.75 | 1.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.15 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 1.75 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.17 | 0.01 | -0.08 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 112.00 | 1.15 | 1.85 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 0.50 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.20 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 114.00 | 1.75 | 2.45 | 1.63 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 2.15 | 2.60 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 116.00 | 2.05 | 3.20 | % | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 117.00 | 2.10 | 3.30 | % | 0 | 0 | 0.40 | -0.27 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 118.00 | 2.45 | 3.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.29 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 119.00 | 2.85 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.31 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 3.20 | 4.20 | 3.66 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.33 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 121.00 | 3.60 | 4.80 | % | 0 | 0 | 0.36 | -0.36 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 122.00 | 4.00 | 5.10 | 3.96 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.38 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 123.00 | 4.30 | 5.50 | % | 0 | 0 | 0.41 | -0.40 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 124.00 | 4.10 | 6.20 | % | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 5.20 | 6.70 | 5.82 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.45 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 126.00 | 6.10 | 7.20 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.48 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 127.00 | 6.00 | 7.60 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.50 | 0.03 | -0.09 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 128.00 | 6.70 | 8.40 | % | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 129.00 | 7.30 | 9.10 | % | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 8.00 | 9.50 | % | 0 | 0 | 0.38 | -0.58 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 131.00 | 8.70 | 10.40 | % | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 132.00 | 9.70 | 11.20 | % | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 133.00 | 10.00 | 11.60 | % | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 134.00 | 10.20 | 12.50 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 11.00 | 13.40 | % | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 136.00 | 11.60 | 14.30 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 14.80 | 17.40 | % | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 19.00 | 22.20 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 24.00 | 27.30 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 28.80 | 32.20 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 33.60 | 37.50 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 165.00 | 38.50 | 42.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 43.50 | 47.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 175.00 | 48.60 | 52.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 180.00 | 53.50 | 57.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |