Options Chain for NUCOR CORP COM (NUE) - $131.30 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.20 | 68.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 59.50 | 63.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 54.30 | 58.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 49.20 | 52.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 44.60 | 48.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 39.60 | 43.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 34.80 | 38.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 29.80 | 33.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 24.80 | 28.70 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 20.20 | 23.50 | % | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 113.00 | 17.60 | 20.00 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 114.00 | 16.70 | 18.70 | % | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 16.00 | 18.00 | % | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 116.00 | 14.90 | 17.90 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 117.00 | 14.10 | 16.90 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 13.60 | 16.00 | % | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 13.70 | 14.20 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 12.90 | 15.30 | % | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 121.00 | 12.10 | 12.70 | % | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 122.00 | 11.10 | 11.90 | 12.57 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.75 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 123.00 | 10.60 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.73 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 124.00 | 10.00 | 11.30 | % | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 8.80 | 10.90 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 126.00 | 8.60 | 9.10 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 127.00 | 7.60 | 9.50 | % | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 128.00 | 7.50 | 9.50 | 7.20 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.62 | 0.03 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 129.00 | 6.90 | 7.20 | 6.55 | -1.03 | -13.59% | 1 | 17 | 0.34 | 0.59 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 6.30 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.56 | 0.03 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 131.00 | 5.90 | 6.20 | 5.50 | -1.19 | -17.79% | 1 | 3 | 0.34 | 0.54 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 132.00 | 5.40 | 5.60 | 5.50 | % | 14 | 0 | 0.34 | 0.51 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 133.00 | 4.90 | 5.20 | 5.10 | % | 4 | 0 | 0.34 | 0.48 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 134.00 | 4.40 | 4.70 | 4.58 | -0.81 | -15.03% | 2 | 1 | 0.33 | 0.45 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 4.00 | 4.30 | 3.77 | -1.83 | -32.68% | 1 | 14 | 0.33 | 0.43 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 136.00 | 3.70 | 3.90 | 3.83 | % | 2 | 0 | 0.34 | 0.40 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 137.00 | 3.30 | 3.60 | % | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 138.00 | 2.90 | 4.50 | % | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 139.00 | 2.60 | 4.00 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.32 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 2.45 | 2.65 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.30 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 141.00 | 2.10 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.28 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 1.40 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.20 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 0.60 | 1.10 | % | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 101 | 0.36 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 0.20 | 0.55 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 0.05 | 1.15 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 0.10 | 0.45 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 0.45 | 0.65 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 113.00 | 0.65 | 0.85 | % | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 114.00 | 0.45 | 2.10 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 0.90 | 1.10 | % | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 116.00 | 0.65 | 2.20 | % | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 117.00 | 0.80 | 1.75 | % | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 1.15 | 1.70 | % | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 1.45 | 1.65 | % | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 1.65 | 2.10 | 1.74 | -0.34 | -16.35% | 10 | 9 | 0.37 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 121.00 | 1.85 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.23 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 122.00 | 2.10 | 2.70 | % | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 123.00 | 2.05 | 3.80 | % | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 124.00 | 2.00 | 2.95 | % | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 2.15 | 3.30 | % | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 126.00 | 3.00 | 3.90 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.33 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 127.00 | 3.70 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.36 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 128.00 | 4.10 | 4.30 | % | 0 | 0 | 0.35 | -0.38 | 0.03 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 129.00 | 4.50 | 4.80 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.41 | 0.03 | -0.09 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 3.00 | 5.20 | % | 0 | 0 | 0.35 | -0.44 | 0.03 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 131.00 | 5.40 | 5.70 | % | 0 | 0 | 0.34 | -0.46 | 0.03 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 132.00 | 5.80 | 6.20 | 6.00 | -0.60 | -9.10% | 14 | 2 | 0.34 | -0.49 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 133.00 | 6.50 | 6.80 | 6.60 | % | 6 | 0 | 0.34 | -0.52 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 134.00 | 7.00 | 7.30 | % | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 5.90 | 7.90 | % | 0 | 0 | 0.34 | -0.57 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 136.00 | 8.20 | 8.50 | % | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 137.00 | 8.90 | 9.30 | % | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 138.00 | 8.60 | 10.10 | % | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 139.00 | 10.00 | 12.50 | % | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 10.50 | 11.50 | % | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 141.00 | 10.00 | 12.40 | % | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 13.10 | 16.60 | % | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 17.80 | 21.30 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 22.50 | 25.80 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 27.40 | 30.90 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 32.20 | 36.10 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 37.40 | 41.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 175.00 | 42.20 | 46.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 180.00 | 47.20 | 51.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |