Options Chain for NUCOR CORP COM (NUE) - $169.60 as of 4/7/2026 7:57:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 97.60 | 101.00 | 99.30 | % | 1.42 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 75.00 | 92.60 | 96.10 | 94.35 | % | 1.26 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 80.00 | 87.60 | 90.50 | 89.05 | % | 1.11 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 85.00 | 82.60 | 85.50 | 84.05 | % | 0.99 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 90.00 | 77.60 | 81.10 | 79.35 | % | 0.88 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 95.00 | 72.60 | 75.50 | 74.05 | % | 0.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 100.00 | 67.60 | 70.90 | 69.25 | 65.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 105.00 | 62.60 | 66.10 | 64.35 | % | 0.61 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 110.00 | 57.60 | 60.80 | 59.20 | % | 0.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 115.00 | 52.70 | 55.70 | 54.20 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 120.00 | 47.70 | 51.10 | 49.40 | 45.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 125.00 | 42.70 | 46.10 | 44.40 | % | 0.36 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 130.00 | 37.80 | 41.10 | 39.45 | 34.45 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.22 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 135.00 | 32.80 | 36.30 | 34.55 | 38.54 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.13 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 140.00 | 27.90 | 31.40 | 29.65 | 31.48 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.01 | 0.98 | 0.00 | -0.06 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 145.00 | 23.00 | 26.50 | 24.75 | 26.44 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.89 | 0.95 | 0.01 | -0.09 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 150.00 | 18.20 | 21.50 | 19.85 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.75 | 0.91 | 0.01 | -0.13 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 155.00 | 14.50 | 16.50 | 15.50 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.63 | 0.86 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 160.00 | 10.30 | 12.10 | 11.20 | 10.87 | 0.00 | 0.00% | 0.07 | 0 | 609 | 0.41 | 0.78 | 0.02 | -0.21 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 165.00 | 7.00 | 7.80 | 7.40 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 541 | 0.40 | 0.66 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 170.00 | 3.90 | 4.70 | 4.30 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 615 | 0.37 | 0.51 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 175.00 | 1.95 | 2.70 | 2.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 931 | 0.37 | 0.33 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 180.00 | 0.75 | 1.45 | 1.10 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.37 | 0.18 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 185.00 | 0.30 | 0.95 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.39 | 0.09 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.45 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.53 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.55 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 2.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.85 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.79 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.90 | -0.01 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 140.00 | 0.20 | 0.70 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.63 | -0.02 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 145.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.58 | -0.05 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 150.00 | 0.40 | 0.60 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.51 | -0.09 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 155.00 | 0.75 | 0.95 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.46 | -0.14 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 160.00 | 1.35 | 1.75 | 1.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.44 | -0.22 | 0.02 | -0.21 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 165.00 | 2.50 | 3.30 | 2.90 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.43 | -0.34 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 170.00 | 4.30 | 5.00 | 4.65 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.39 | -0.49 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 175.00 | 7.30 | 8.10 | 7.70 | 8.22 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.39 | -0.67 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 180.00 | 10.70 | 12.40 | 11.55 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 243 | 0.48 | -0.82 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 185.00 | 14.60 | 17.40 | 16.00 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.59 | -0.91 | 0.01 | -0.07 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 190.00 | 19.20 | 22.60 | 20.90 | % | 0.11 | 0 | 35 | 0.71 | -0.96 | 0.01 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 195.00 | 24.60 | 27.50 | 26.05 | % | 0.13 | 0 | 7 | 0.80 | -0.99 | 0.00 | -0.02 | 4/6/2026 3:59:58 PM EST | |||
| 200.00 | 29.10 | 32.50 | 30.80 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 210.00 | 39.00 | 42.50 | 40.75 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 220.00 | 49.00 | 52.50 | 50.75 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 230.00 | 59.10 | 62.50 | 60.80 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 240.00 | 69.10 | 72.50 | 70.80 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 250.00 | 79.10 | 82.50 | 80.80 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |