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 | 63.00 | 66.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 58.60 | 61.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 53.60 | 56.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 48.20 | 51.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 43.50 | 46.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 38.10 | 41.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 33.20 | 36.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 28.20 | 31.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 23.30 | 26.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 19.00 | 21.70 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 106.00 | 17.10 | 20.80 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 16.90 | 19.80 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 16.00 | 18.90 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 15.50 | 17.90 | % | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 13.70 | 16.50 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 13.70 | 15.20 | % | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 12.40 | 14.80 | % | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 11.90 | 14.50 | % | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 114.00 | 11.10 | 13.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.84 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 10.20 | 12.50 | 11.10 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.81 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 116.00 | 8.80 | 11.90 | % | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 117.00 | 8.50 | 10.40 | % | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 118.00 | 8.00 | 9.50 | 7.54 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.74 | 0.03 | -0.12 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 119.00 | 7.40 | 8.30 | % | 0 | 0 | 0.43 | 0.72 | 0.03 | -0.13 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 6.80 | 7.40 | 8.80 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.69 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 121.00 | 6.10 | 7.00 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.66 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 122.00 | 5.50 | 6.60 | 6.25 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.63 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 123.00 | 5.00 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.59 | 0.03 | -0.14 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 124.00 | 4.50 | 5.30 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.56 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 4.00 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.53 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 126.00 | 3.60 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.49 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 127.00 | 3.20 | 4.00 | 4.31 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.46 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 128.00 | 2.85 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.42 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 129.00 | 2.50 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.39 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 2.20 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 56 | 0.44 | 0.36 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 131.00 | 1.85 | 2.45 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.33 | 0.03 | -0.13 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 132.00 | 1.70 | 2.20 | 2.08 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.30 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 133.00 | 1.50 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.27 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 134.00 | 1.25 | 1.85 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.25 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 1.15 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.23 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 136.00 | 0.70 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.21 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 137.00 | 0.35 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 89 | 0.44 | 0.19 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 0.55 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.25 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.08 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 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 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 29 | 1.07 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.15 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.04 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.20 | 0.75 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 0.25 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.06 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 0.30 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.08 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 109.00 | 0.35 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.45 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 0.50 | 0.95 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 0.65 | 1.00 | % | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 0.65 | 1.25 | % | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 114.00 | 0.55 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.16 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 1.05 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.19 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 116.00 | 1.25 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 117.00 | 1.45 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 118.00 | 1.70 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.26 | 0.03 | -0.12 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 119.00 | 2.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.28 | 0.03 | -0.13 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 2.30 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.31 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 121.00 | 2.65 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.34 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 122.00 | 2.75 | 3.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.37 | 0.03 | -0.14 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 123.00 | 3.30 | 4.10 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.41 | 0.03 | -0.14 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 124.00 | 3.90 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 35 | 0.38 | -0.44 | 0.03 | -0.14 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 4.30 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.47 | 0.04 | -0.14 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 126.00 | 5.00 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.51 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 127.00 | 5.50 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.54 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 128.00 | 6.00 | 7.00 | % | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.14 | 1/21/2025 3:59:51 PM EST | |||
| 129.00 | 6.80 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.61 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 7.20 | 8.40 | 8.23 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.64 | 0.03 | -0.13 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 131.00 | 7.90 | 9.00 | % | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.13 | 1/21/2025 3:59:51 PM EST | |||
| 132.00 | 8.90 | 9.80 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 133.00 | 8.80 | 10.80 | % | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 134.00 | 10.50 | 11.30 | 9.30 | 0.00 | 0.00% | 0 | 53 | 0.34 | -0.75 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 10.20 | 12.60 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.11 | 1/21/2025 3:59:51 PM EST | |||
| 136.00 | 10.80 | 13.20 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 137.00 | 11.60 | 14.00 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 14.30 | 16.70 | % | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 18.90 | 21.70 | 27.24 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.06 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 23.60 | 26.70 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 28.50 | 31.80 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 160.00 | 33.50 | 37.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 165.00 | 39.40 | 41.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 43.50 | 46.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 175.00 | 48.50 | 51.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 180.00 | 53.50 | 56.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |