Options Chain for NUCOR CORP COM (NUE) - $135.23 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.60 | 77.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 68.60 | 72.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 63.80 | 67.40 | 52.70 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 58.50 | 62.30 | 47.86 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 53.60 | 57.30 | 38.00 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.99 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 48.70 | 52.60 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 44.60 | 47.60 | 29.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 12/31/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 40.30 | 42.00 | 23.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.97 | 0.00 | -0.02 | 12/23/2024 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 35.60 | 37.00 | 43.20 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.95 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 30.60 | 32.30 | 24.53 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 26.20 | 26.80 | 22.70 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.90 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 21.80 | 22.20 | 21.75 | -6.75 | -23.69% | 2 | 187 | 0.40 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 17.60 | 18.00 | 17.35 | -4.59 | -20.93% | 1 | 365 | 0.39 | 0.81 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 13.80 | 14.20 | 14.50 | -3.25 | -18.31% | 10 | 4,126 | 0.38 | 0.74 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 10.40 | 10.80 | 12.70 | -2.65 | -17.27% | 3 | 738 | 0.37 | 0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 7.50 | 7.80 | 7.70 | -2.50 | -24.51% | 67 | 423 | 0.35 | 0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 5.40 | 5.60 | 5.40 | -2.03 | -27.33% | 53 | 451 | 0.35 | 0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 3.70 | 3.90 | 3.80 | -1.44 | -27.49% | 34 | 349 | 0.35 | 0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 2.50 | 2.65 | 2.60 | -1.20 | -31.58% | 26 | 402 | 0.35 | 0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 1.65 | 1.80 | 1.70 | -0.87 | -33.86% | 48 | 348 | 0.35 | 0.17 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 1.05 | 1.20 | 1.11 | -0.52 | -31.91% | 26 | 446 | 0.36 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.65 | 0.80 | 0.80 | -0.40 | -33.34% | 67 | 178 | 0.36 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.40 | 0.60 | 0.55 | -0.17 | -23.62% | 5 | 1,372 | 0.37 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 400 | 0.35 | 0.04 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.10 | 0.55 | 0.35 | -0.09 | -20.46% | 1 | 844 | 0.39 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | -0.15 | -37.50% | 4 | 913 | 0.40 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 404 | 0.43 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 989 | 0.42 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.10 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 671 | 0.49 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,474 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:00 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 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 81 | 0.59 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 2.35 | 0.28 | 0.00 | 0.00% | 0 | 70 | 0.62 | -0.03 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 1.20 | 0.34 | -0.01 | -2.86% | 12 | 615 | 0.51 | -0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.60 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 1,343 | 0.45 | -0.08 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.90 | 1.05 | 0.62 | 0.00 | 0.00% | 0 | 420 | 0.43 | -0.10 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 1.40 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 601 | 0.41 | -0.14 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 2.15 | 2.30 | 2.17 | +0.72 | +49.66% | 24 | 422 | 0.39 | -0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 3.20 | 3.50 | 3.40 | +1.25 | +58.14% | 33 | 293 | 0.37 | -0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 4.80 | 5.10 | 5.00 | +1.70 | +51.52% | 22 | 471 | 0.36 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 7.00 | 7.30 | 7.10 | +2.20 | +44.90% | 12 | 346 | 0.36 | -0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 9.80 | 10.10 | 9.00 | +2.30 | +34.33% | 25 | 236 | 0.35 | -0.57 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 13.10 | 13.40 | 12.70 | +2.70 | +27.00% | 15 | 579 | 0.35 | -0.67 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 15.60 | 17.20 | 15.40 | 0.00 | 0.00% | 0 | 238 | 0.31 | -0.76 | 0.02 | -0.05 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 20.90 | 21.50 | 16.10 | 0.00 | 0.00% | 0 | 227 | 0.35 | -0.83 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 25.30 | 25.90 | 25.40 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.88 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 28.50 | 31.50 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 12/23/2024 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 34.80 | 35.40 | 37.72 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.94 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 39.00 | 41.00 | 54.86 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 12/17/2024 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 44.20 | 45.70 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 9/19/2024 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 48.60 | 51.20 | 41.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/25/2024 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 53.70 | 55.60 | 69.47 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 58.20 | 61.50 | 74.47 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 63.90 | 66.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 73.70 | 76.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 83.50 | 86.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 93.60 | 96.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 103.30 | 106.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |