Options Chain for NUCOR CORP COM (NUE) - $174.00 as of 1/29/2026 5:26:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 128.30 | 131.60 | 129.95 | 114.20 | 0.00 | 0.00% | 2.60 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 55.00 | 123.00 | 126.20 | 124.60 | 87.60 | 0.00 | 0.00% | 2.27 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/29/2026 3:59:49 PM EST |
| 60.00 | 118.40 | 121.30 | 119.85 | % | 2.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 65.00 | 113.50 | 116.30 | 114.90 | 101.80 | 0.00 | 0.00% | 1.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:49 PM EST |
| 70.00 | 108.10 | 111.30 | 109.70 | 54.70 | 0.00 | 0.00% | 1.57 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 1/29/2026 3:59:49 PM EST |
| 75.00 | 103.10 | 107.00 | 105.05 | 92.00 | 0.00 | 0.00% | 1.40 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:49 PM EST |
| 80.00 | 98.10 | 102.00 | 100.05 | 85.90 | 0.00 | 0.00% | 1.25 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:49 PM EST |
| 85.00 | 93.40 | 97.00 | 95.20 | 80.90 | 0.00 | 0.00% | 1.12 | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:49 PM EST |
| 90.00 | 88.20 | 91.10 | 89.65 | 87.30 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:49 PM EST |
| 95.00 | 83.60 | 86.50 | 85.05 | 20.60 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 1/29/2026 3:59:49 PM EST |
| 100.00 | 78.20 | 82.10 | 80.15 | 72.00 | 0.00 | 0.00% | 0.80 | 0 | 25 | 1.11 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/29/2026 3:59:49 PM EST |
| 105.00 | 73.90 | 76.60 | 75.25 | 49.10 | 0.00 | 0.00% | 0.72 | 0 | 27 | 0.95 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 1/29/2026 3:59:49 PM EST |
| 110.00 | 68.80 | 71.60 | 70.20 | 66.71 | 0.00 | 0.00% | 0.64 | 0 | 126 | 0.88 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 3:59:49 PM EST |
| 115.00 | 63.40 | 66.80 | 65.10 | 60.89 | 0.00 | 0.00% | 0.57 | 0 | 42 | 0.84 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 120.00 | 58.50 | 62.20 | 60.35 | 35.58 | 0.00 | 0.00% | 0.50 | 0 | 71 | 0.84 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 1/29/2026 3:59:49 PM EST |
| 125.00 | 54.00 | 56.00 | 55.00 | 44.81 | 0.00 | 0.00% | 0.44 | 0 | 90 | 0.62 | 0.98 | 0.00 | -0.02 | 1/6/2026 | 1/29/2026 3:59:49 PM EST |
| 130.00 | 48.70 | 51.10 | 49.90 | 43.66 | 0.00 | 0.00% | 0.38 | 0 | 173 | 0.58 | 0.97 | 0.00 | -0.03 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 135.00 | 44.30 | 46.70 | 45.50 | 40.40 | 0.00 | 0.00% | 0.34 | 0 | 239 | 0.59 | 0.96 | 0.00 | -0.04 | 1/16/2026 | 1/29/2026 3:59:49 PM EST |
| 140.00 | 39.20 | 41.50 | 40.35 | 40.85 | +5.85 | +16.72% | 0.29 | 1 | 183 | 0.51 | 0.94 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 145.00 | 34.90 | 36.70 | 35.80 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 325 | 0.47 | 0.92 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 150.00 | 30.60 | 32.10 | 31.35 | 31.30 | +6.40 | +25.71% | 0.21 | 30 | 352 | 0.38 | 0.89 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 155.00 | 26.10 | 28.00 | 27.05 | 26.52 | +2.87 | +12.14% | 0.17 | 3 | 210 | 0.38 | 0.86 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 160.00 | 20.90 | 23.30 | 22.10 | 22.27 | +5.77 | +34.97% | 0.14 | 18 | 458 | 0.33 | 0.82 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 165.00 | 18.10 | 19.20 | 18.65 | 16.80 | +4.30 | +34.40% | 0.11 | 1 | 2,339 | 0.36 | 0.76 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 170.00 | 14.20 | 15.50 | 14.85 | 14.85 | +3.95 | +36.24% | 0.09 | 11 | 633 | 0.34 | 0.69 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 175.00 | 11.00 | 12.30 | 11.65 | 11.38 | +3.65 | +47.22% | 0.07 | 123 | 641 | 0.34 | 0.61 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 180.00 | 8.50 | 10.10 | 9.30 | 8.90 | +3.19 | +55.87% | 0.05 | 119 | 654 | 0.35 | 0.53 | 0.02 | -0.10 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 185.00 | 6.60 | 7.00 | 6.80 | 6.53 | +2.53 | +63.25% | 0.04 | 23 | 283 | 0.34 | 0.44 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 190.00 | 4.60 | 5.10 | 4.85 | 4.60 | +1.70 | +58.63% | 0.03 | 9 | 877 | 0.33 | 0.35 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 195.00 | 2.70 | 3.80 | 3.25 | 2.50 | +0.50 | +25.00% | 0.02 | 16 | 792 | 0.32 | 0.27 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 200.00 | 2.20 | 2.65 | 2.43 | 2.40 | +1.05 | +77.78% | 0.01 | 89 | 768 | 0.33 | 0.20 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 210.00 | 1.05 | 1.40 | 1.23 | 1.08 | +0.23 | +27.06% | 0.01 | 3 | 162 | 0.34 | 0.10 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 220.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.10 | -14.29% | 0.00 | 8 | 83 | 0.34 | 0.05 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 240.00 | 0.10 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 250.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.09 | +56.25% | 0.00 | 1 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 446 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 446 | 2.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 312 | 2.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/29/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/29/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/29/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/29/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.06 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 1/29/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.77 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/29/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.71 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.65 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 3:59:49 PM EST |
| 120.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.56 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 125.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.52 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 3:59:49 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.13 | -23.64% | 0.00 | 2 | 249 | 0.48 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 135.00 | 0.30 | 0.75 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.46 | -0.04 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 140.00 | 0.40 | 0.95 | 0.68 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.44 | -0.06 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 145.00 | 0.50 | 1.90 | 1.20 | 0.87 | -0.36 | -29.27% | 0.01 | 19 | 257 | 0.44 | -0.08 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 150.00 | 1.05 | 1.30 | 1.18 | 1.25 | -0.55 | -30.56% | 0.01 | 3 | 242 | 0.39 | -0.11 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 155.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.75 | -31.25% | 0.01 | 13 | 326 | 0.38 | -0.14 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 160.00 | 2.25 | 2.70 | 2.48 | 2.35 | -1.15 | -32.86% | 0.02 | 36 | 453 | 0.37 | -0.18 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 165.00 | 3.00 | 3.70 | 3.35 | 3.50 | -1.10 | -23.92% | 0.02 | 69 | 381 | 0.35 | -0.24 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 170.00 | 3.70 | 5.50 | 4.60 | 4.95 | -1.81 | -26.78% | 0.03 | 19 | 110 | 0.34 | -0.31 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 175.00 | 5.90 | 7.00 | 6.45 | 6.60 | -2.20 | -25.00% | 0.04 | 32 | 103 | 0.34 | -0.39 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 180.00 | 8.30 | 9.10 | 8.70 | 9.30 | -2.40 | -20.52% | 0.05 | 2 | 69 | 0.33 | -0.47 | 0.02 | -0.10 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 185.00 | 10.90 | 12.10 | 11.50 | 11.70 | -6.11 | -34.31% | 0.06 | 7 | 22 | 0.33 | -0.56 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 190.00 | 14.10 | 15.40 | 14.75 | 42.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.65 | 0.02 | -0.08 | 8/28/2025 | 1/29/2026 3:59:49 PM EST |
| 195.00 | 17.60 | 19.00 | 18.30 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.32 | -0.73 | 0.02 | -0.07 | 1/23/2026 | 1/29/2026 3:59:49 PM EST |
| 200.00 | 21.50 | 23.40 | 22.45 | 28.24 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | -0.80 | 0.01 | -0.06 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 210.00 | 29.90 | 32.40 | 31.15 | % | 0.15 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 1/29/2026 3:59:49 PM EST | |||
| 220.00 | 39.60 | 42.40 | 41.00 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 1/29/2026 3:59:49 PM EST | |||
| 230.00 | 49.90 | 52.30 | 51.10 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 1/29/2026 3:59:49 PM EST | |||
| 240.00 | 58.90 | 62.30 | 60.60 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 250.00 | 68.80 | 72.30 | 70.55 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST |