Options Chain for NUCOR CORP COM (NUE) - $126.70 as of 3/10/2025 9:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.60 | 63.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 70.00 | 55.60 | 58.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 75.00 | 51.10 | 53.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 80.00 | 45.90 | 48.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 85.00 | 41.10 | 43.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 90.00 | 36.20 | 38.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 3/10/2025 4:00:03 PM EST | |||
| 95.00 | 31.00 | 33.20 | 42.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.04 | 2/26/2025 | 3/10/2025 4:00:03 PM EST |
| 100.00 | 25.90 | 28.10 | 30.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.97 | 0.00 | -0.07 | 2/3/2025 | 3/10/2025 4:00:03 PM EST |
| 105.00 | 21.90 | 23.30 | % | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.10 | 3/10/2025 4:00:03 PM EST | |||
| 110.00 | 17.10 | 18.30 | 18.63 | -10.51 | -36.07% | 1 | 11 | 0.62 | 0.91 | 0.01 | -0.13 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 115.00 | 12.60 | 13.30 | 22.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.85 | 0.02 | -0.15 | 2/21/2025 | 3/10/2025 4:00:03 PM EST |
| 120.00 | 8.70 | 9.10 | 12.60 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.75 | 0.03 | -0.19 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 125.00 | 5.50 | 5.90 | 5.85 | -4.65 | -44.29% | 9 | 585 | 0.53 | 0.59 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 128.00 | 4.00 | 4.30 | 4.30 | -3.48 | -44.73% | 11 | 15 | 0.52 | 0.49 | 0.04 | -0.22 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 129.00 | 3.60 | 4.00 | 6.93 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.45 | 0.04 | -0.21 | 3/6/2025 | 3/10/2025 4:00:03 PM EST |
| 130.00 | 3.10 | 3.40 | 2.90 | -3.60 | -55.39% | 62 | 1,640 | 0.51 | 0.42 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 131.00 | 2.80 | 3.10 | 2.75 | -2.05 | -42.71% | 5 | 183 | 0.52 | 0.38 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 132.00 | 2.45 | 2.70 | 2.30 | -3.00 | -56.61% | 2 | 3 | 0.52 | 0.35 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 133.00 | 2.15 | 2.40 | 2.29 | -2.16 | -48.54% | 4 | 4 | 0.52 | 0.32 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 134.00 | 1.90 | 2.10 | 1.86 | -1.84 | -49.73% | 23 | 130 | 0.52 | 0.29 | 0.03 | -0.18 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 135.00 | 1.65 | 1.80 | 1.75 | -2.45 | -58.34% | 14 | 1,599 | 0.51 | 0.26 | 0.03 | -0.17 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 136.00 | 1.40 | 1.65 | 1.44 | -1.56 | -52.00% | 3 | 79 | 0.52 | 0.24 | 0.03 | -0.16 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 137.00 | 1.20 | 1.45 | 1.68 | -1.42 | -45.81% | 11 | 74 | 0.52 | 0.21 | 0.03 | -0.15 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 138.00 | 1.05 | 1.25 | 1.02 | -0.98 | -49.00% | 3 | 538 | 0.52 | 0.19 | 0.02 | -0.14 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 139.00 | 0.90 | 1.10 | 2.46 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.17 | 0.02 | -0.13 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 140.00 | 0.75 | 1.90 | 0.90 | -1.27 | -58.53% | 1,125 | 3,849 | 0.51 | 0.15 | 0.02 | -0.12 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 141.00 | 0.65 | 0.80 | 1.25 | -0.63 | -33.52% | 1 | 60 | 0.52 | 0.13 | 0.02 | -0.11 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 142.00 | 0.60 | 0.70 | 0.65 | -1.25 | -65.79% | 2 | 6 | 0.52 | 0.12 | 0.02 | -0.11 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 143.00 | 0.45 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 491 | 0.51 | 0.11 | 0.02 | -0.10 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 144.00 | 0.40 | 0.55 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.09 | 0.01 | -0.09 | 2/27/2025 | 3/10/2025 4:00:03 PM EST |
| 145.00 | 0.35 | 0.45 | 0.41 | -0.61 | -59.81% | 29 | 513 | 0.52 | 0.08 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 146.00 | 0.25 | 0.45 | 0.47 | -0.68 | -59.13% | 4 | 41 | 0.52 | 0.07 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 147.00 | 0.20 | 0.40 | 1.52 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.06 | 0.01 | -0.07 | 2/27/2025 | 3/10/2025 4:00:03 PM EST |
| 148.00 | 0.15 | 0.35 | 0.27 | -0.45 | -62.50% | 804 | 21 | 0.52 | 0.06 | 0.01 | -0.06 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 149.00 | 0.10 | 0.35 | 0.23 | -0.29 | -55.77% | 4 | 10 | 0.53 | 0.05 | 0.01 | -0.06 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.50 | 0.30 | -0.20 | -40.00% | 15 | 8,558 | 0.54 | 0.04 | 0.01 | -0.05 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 152.50 | 0.05 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.03 | 0.01 | -0.04 | 2/26/2025 | 3/10/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 4 | 1,267 | 0.56 | 0.02 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.02 | 2/28/2025 | 3/10/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 1 | 2,403 | 0.58 | 0.01 | 0.00 | -0.02 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/10/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/10/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/10/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/10/2025 4:00:03 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 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/10/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/10/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/10/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.40 | 0.08 | -0.02 | -20.00% | 1 | 49 | 0.87 | -0.01 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.45 | 0.17 | +0.12 | +240.00% | 6 | 16 | 0.74 | -0.03 | 0.00 | -0.07 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.06 | 0.01 | -0.10 | 3/4/2025 | 3/10/2025 4:00:03 PM EST |
| 110.00 | 0.45 | 0.60 | 0.40 | +0.15 | +60.00% | 3 | 2,023 | 0.62 | -0.09 | 0.01 | -0.13 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 115.00 | 0.95 | 1.15 | 0.98 | +0.62 | +172.23% | 23 | 624 | 0.58 | -0.15 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 120.00 | 1.90 | 2.65 | 2.05 | +1.35 | +192.86% | 18 | 688 | 0.60 | -0.25 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 125.00 | 3.60 | 3.90 | 3.75 | +2.18 | +138.86% | 100 | 641 | 0.54 | -0.41 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 128.00 | 5.00 | 5.30 | 4.50 | +1.98 | +78.58% | 4 | 42 | 0.53 | -0.51 | 0.04 | -0.22 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 129.00 | 5.60 | 5.90 | 5.84 | +3.04 | +108.58% | 4 | 21 | 0.53 | -0.55 | 0.04 | -0.21 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 130.00 | 6.20 | 6.50 | 6.65 | +3.63 | +120.20% | 26 | 1,411 | 0.53 | -0.58 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 131.00 | 6.80 | 8.90 | 7.08 | +2.92 | +70.20% | 2 | 31 | 0.64 | -0.62 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 132.00 | 6.40 | 7.90 | 3.60 | 0.00 | 0.00% | 0 | 150 | 0.45 | -0.65 | 0.03 | -0.20 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 133.00 | 8.00 | 8.60 | 4.02 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.68 | 0.03 | -0.19 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 134.00 | 8.90 | 9.60 | 7.88 | +1.38 | +21.24% | 1 | 12 | 0.56 | -0.71 | 0.03 | -0.18 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 135.00 | 9.60 | 10.30 | 9.90 | +4.80 | +94.12% | 7 | 1,683 | 0.55 | -0.74 | 0.03 | -0.17 | 3/10/2025 | 3/10/2025 4:00:03 PM EST |
| 136.00 | 10.30 | 11.00 | 8.11 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.76 | 0.03 | -0.16 | 3/6/2025 | 3/10/2025 4:00:03 PM EST |
| 137.00 | 11.00 | 11.80 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.79 | 0.03 | -0.15 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 138.00 | 11.90 | 12.60 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.81 | 0.02 | -0.14 | 3/5/2025 | 3/10/2025 4:00:03 PM EST |
| 139.00 | 12.80 | 13.40 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.83 | 0.02 | -0.13 | 3/3/2025 | 3/10/2025 4:00:03 PM EST |
| 140.00 | 13.60 | 14.40 | 8.80 | 0.00 | 0.00% | 0 | 182 | 0.61 | -0.85 | 0.02 | -0.12 | 3/6/2025 | 3/10/2025 4:00:03 PM EST |
| 141.00 | 14.40 | 15.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.87 | 0.02 | -0.11 | 3/3/2025 | 3/10/2025 4:00:03 PM EST |
| 142.00 | 15.40 | 16.10 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.02 | -0.11 | 3/3/2025 | 3/10/2025 4:00:03 PM EST |
| 143.00 | 15.30 | 17.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.02 | -0.10 | 2/27/2025 | 3/10/2025 4:00:03 PM EST |
| 144.00 | 15.70 | 18.10 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.91 | 0.01 | -0.09 | 3/3/2025 | 3/10/2025 4:00:03 PM EST |
| 145.00 | 18.00 | 19.10 | 13.00 | 0.00 | 0.00% | 0 | 87 | 0.72 | -0.92 | 0.01 | -0.08 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 146.00 | 18.10 | 21.40 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.93 | 0.01 | -0.08 | 3/3/2025 | 3/10/2025 4:00:03 PM EST |
| 147.00 | 19.50 | 20.90 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.07 | 3/10/2025 4:00:03 PM EST | |||
| 148.00 | 19.50 | 22.00 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.06 | 3/10/2025 4:00:03 PM EST | |||
| 149.00 | 20.80 | 23.00 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.06 | 3/10/2025 4:00:03 PM EST | |||
| 150.00 | 23.00 | 23.70 | 22.51 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.96 | 0.01 | -0.05 | 3/4/2025 | 3/10/2025 4:00:03 PM EST |
| 152.50 | 24.60 | 26.30 | 20.38 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.97 | 0.01 | -0.04 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 155.00 | 26.70 | 29.10 | 22.98 | 0.00 | 0.00% | 0 | 28 | 0.90 | -0.98 | 0.00 | -0.03 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 157.50 | 29.60 | 31.50 | 25.20 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 160.00 | 31.90 | 33.90 | 27.94 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/10/2025 4:00:03 PM EST |
| 165.00 | 37.20 | 39.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 170.00 | 41.50 | 44.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 175.00 | 46.40 | 49.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST | |||
| 180.00 | 52.00 | 54.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/10/2025 4:00:03 PM EST |