Options Chain for NUCOR CORP COM (NUE) - $180.01 as of 2/20/2026 8:24:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 108.50 | 112.00 | 110.25 | % | 1.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 75.00 | 103.50 | 106.80 | 105.15 | 60.70 | 0.00 | 0.00% | 1.40 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 98.60 | 102.10 | 100.35 | % | 1.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 85.00 | 93.60 | 96.70 | 95.15 | 61.50 | 0.00 | 0.00% | 1.12 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/20/2026 3:59:56 PM EST |
| 90.00 | 88.60 | 92.00 | 90.30 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 95.00 | 83.80 | 87.00 | 85.40 | % | 0.90 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 100.00 | 78.70 | 81.90 | 80.30 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 105.00 | 73.70 | 77.00 | 75.35 | 37.90 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:56 PM EST |
| 110.00 | 68.80 | 72.30 | 70.55 | 45.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.97 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 63.90 | 66.90 | 65.40 | 31.96 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 58.90 | 62.00 | 60.45 | 26.34 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 54.20 | 57.00 | 55.60 | 67.98 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.73 | 0.98 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 49.30 | 51.80 | 50.55 | 52.35 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.66 | 0.97 | 0.00 | -0.02 | 1/23/2026 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 44.60 | 47.00 | 45.80 | 56.50 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.62 | 0.96 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 39.80 | 42.30 | 41.05 | 50.00 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.57 | 0.93 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 35.00 | 37.60 | 36.30 | 30.65 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.53 | 0.91 | 0.01 | -0.05 | 1/14/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 30.60 | 33.00 | 31.80 | 37.62 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.37 | 0.89 | 0.01 | -0.05 | 2/3/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 26.20 | 28.50 | 27.35 | 26.00 | -3.50 | -11.87% | 0.18 | 3 | 85 | 0.37 | 0.86 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 22.00 | 24.30 | 23.15 | 22.75 | -2.54 | -10.05% | 0.14 | 10 | 96 | 0.36 | 0.81 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 18.00 | 20.10 | 19.05 | 21.61 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.35 | 0.76 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 14.50 | 16.60 | 15.55 | 15.50 | -3.80 | -19.69% | 0.09 | 8 | 242 | 0.35 | 0.69 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 11.50 | 13.40 | 12.45 | 10.90 | -2.60 | -19.26% | 0.07 | 11 | 316 | 0.34 | 0.62 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 8.40 | 10.50 | 9.45 | 9.60 | -0.62 | -6.07% | 0.05 | 39 | 146 | 0.33 | 0.53 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 6.60 | 8.10 | 7.35 | 6.69 | -2.03 | -23.28% | 0.04 | 13 | 138 | 0.34 | 0.45 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 4.50 | 6.10 | 5.30 | 5.40 | -0.80 | -12.91% | 0.03 | 2 | 216 | 0.33 | 0.37 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 3.10 | 4.80 | 3.95 | 4.00 | -1.90 | -32.21% | 0.02 | 3 | 201 | 0.33 | 0.30 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 2.30 | 3.60 | 2.95 | 2.75 | -1.23 | -30.91% | 0.01 | 5 | 422 | 0.33 | 0.25 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 1.05 | 1.90 | 1.48 | 1.30 | -0.67 | -34.01% | 0.01 | 1 | 582 | 0.33 | 0.18 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 220.00 | 0.30 | 1.10 | 0.70 | 0.70 | -0.72 | -50.71% | 0.00 | 2 | 171 | 0.33 | 0.15 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.09 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.06 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 2/20/2026 3:59:56 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 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 1.25 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.58 | -0.03 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.54 | -0.04 | 0.00 | -0.03 | 1/27/2026 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 0.30 | 1.40 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 5 | 185 | 0.43 | -0.07 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 0.20 | 1.70 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.38 | -0.09 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 1.35 | 2.05 | 1.70 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.42 | -0.11 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 1.75 | 2.80 | 2.28 | 2.30 | +0.89 | +63.13% | 0.01 | 3 | 125 | 0.40 | -0.14 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 2.55 | 3.40 | 2.98 | 2.89 | -0.02 | -0.69% | 0.02 | 5 | 235 | 0.38 | -0.18 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 3.80 | 4.40 | 4.10 | 3.97 | -0.13 | -3.18% | 0.02 | 6 | 245 | 0.37 | -0.24 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 4.90 | 5.80 | 5.35 | 6.00 | +0.28 | +4.90% | 0.03 | 12 | 185 | 0.36 | -0.31 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 6.90 | 7.80 | 7.35 | 7.37 | +0.27 | +3.81% | 0.04 | 23 | 232 | 0.35 | -0.38 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 9.00 | 10.30 | 9.65 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.35 | -0.47 | 0.02 | -0.09 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 11.70 | 13.30 | 12.50 | 14.10 | +2.65 | +23.15% | 0.07 | 1 | 90 | 0.35 | -0.55 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 14.50 | 16.40 | 15.45 | 12.18 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.34 | -0.63 | 0.02 | -0.08 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 18.30 | 19.80 | 19.05 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.34 | -0.70 | 0.01 | -0.08 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 21.90 | 23.70 | 22.80 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.33 | -0.75 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 30.50 | 33.00 | 31.75 | % | 0.15 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.07 | 2/20/2026 3:59:56 PM EST | |||
| 220.00 | 39.80 | 42.20 | 41.00 | % | 0.19 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.06 | 2/20/2026 3:59:56 PM EST | |||
| 230.00 | 49.00 | 52.20 | 50.60 | % | 0.22 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 2/20/2026 3:59:56 PM EST | |||
| 240.00 | 58.10 | 62.30 | 60.20 | 50.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 3:59:56 PM EST |
| 250.00 | 68.60 | 72.20 | 70.40 | % | 0.28 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 2/20/2026 3:59:56 PM EST |