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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.70 | 67.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 59.00 | 62.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 54.10 | 57.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 48.80 | 52.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 43.50 | 47.50 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 38.60 | 42.40 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 34.40 | 37.60 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 28.90 | 32.90 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 24.20 | 27.50 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 20.00 | 23.30 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 15.80 | 19.10 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 121.00 | 14.70 | 18.30 | % | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 122.00 | 13.60 | 17.10 | % | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 123.00 | 13.80 | 16.20 | % | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 124.00 | 12.60 | 15.40 | % | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 11.40 | 14.60 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 126.00 | 11.30 | 13.70 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 127.00 | 11.20 | 12.10 | % | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 128.00 | 10.60 | 12.50 | % | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 129.00 | 9.70 | 10.80 | % | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 9.10 | 10.20 | % | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 131.00 | 8.80 | 9.90 | % | 0 | 0 | 0.38 | 0.63 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 132.00 | 7.90 | 8.70 | % | 0 | 0 | 0.36 | 0.60 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 133.00 | 7.60 | 8.10 | % | 0 | 0 | 0.36 | 0.58 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 134.00 | 7.10 | 7.80 | % | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 6.70 | 7.00 | % | 0 | 0 | 0.36 | 0.53 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 136.00 | 6.20 | 6.50 | % | 0 | 0 | 0.36 | 0.51 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 137.00 | 5.70 | 6.00 | 6.20 | -3.93 | -38.80% | 2 | 10 | 0.36 | 0.49 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 138.00 | 5.30 | 5.60 | % | 0 | 0 | 0.36 | 0.46 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 139.00 | 4.90 | 5.10 | 7.36 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.44 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 4.50 | 4.70 | 5.10 | -1.59 | -23.77% | 2 | 6 | 0.36 | 0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 4.10 | 4.40 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.39 | 0.02 | -0.08 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 142.00 | 3.80 | 4.00 | 3.80 | -3.10 | -44.93% | 2 | 2 | 0.36 | 0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 143.00 | 3.40 | 3.70 | % | 0 | 0 | 0.35 | 0.35 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 144.00 | 3.20 | 3.40 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.33 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 2.90 | 3.10 | 3.50 | -2.10 | -37.50% | 1 | 18 | 0.35 | 0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 2.65 | 2.85 | % | 0 | 0 | 0.35 | 0.28 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 147.00 | 2.20 | 3.80 | % | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 148.00 | 2.00 | 2.55 | % | 0 | 0 | 0.35 | 0.25 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 149.00 | 1.85 | 2.20 | % | 0 | 0 | 0.35 | 0.23 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 1.70 | 2.00 | 2.02 | -1.08 | -34.84% | 2 | 6 | 0.35 | 0.21 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 1.40 | 1.60 | 1.50 | % | 1 | 0 | 0.36 | 0.18 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 155.00 | 1.05 | 1.25 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.14 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 0.45 | 1.30 | % | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.60 | 0.80 | 1.43 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.10 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.40 | 0.95 | 0.50 | -0.20 | -28.58% | 1 | 14 | 0.40 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.10 | 1.90 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.75 | 2.15 | % | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.75 | 2.00 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.18 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 1.10 | 2.65 | % | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 122.00 | 1.60 | 3.40 | % | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 123.00 | 1.55 | 3.60 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 124.00 | 1.60 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.24 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 2.60 | 2.85 | 1.67 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.26 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 126.00 | 2.65 | 3.90 | % | 0 | 0 | 0.40 | -0.27 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 127.00 | 2.75 | 3.70 | 1.98 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.29 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 128.00 | 3.20 | 3.90 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.31 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 129.00 | 3.60 | 5.10 | 2.17 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.33 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 3.90 | 5.50 | 2.17 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.35 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 4.30 | 4.90 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.37 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 132.00 | 4.80 | 5.80 | % | 0 | 0 | 0.38 | -0.40 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 133.00 | 5.30 | 5.80 | % | 0 | 0 | 0.37 | -0.42 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 134.00 | 5.40 | 7.60 | % | 0 | 0 | 0.40 | -0.44 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 6.10 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.47 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 136.00 | 6.70 | 7.00 | 6.60 | +2.55 | +62.97% | 1 | 5 | 0.36 | -0.49 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 137.00 | 6.90 | 7.60 | % | 0 | 0 | 0.35 | -0.51 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 138.00 | 7.70 | 8.20 | 6.20 | % | 1 | 0 | 0.36 | -0.54 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 139.00 | 8.10 | 8.80 | 8.27 | +3.03 | +57.83% | 1 | 1 | 0.35 | -0.56 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 9.00 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.58 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 9.70 | 10.10 | % | 0 | 0 | 0.37 | -0.61 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 142.00 | 10.00 | 10.70 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.63 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 143.00 | 10.90 | 11.40 | % | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 144.00 | 11.40 | 12.20 | % | 0 | 0 | 0.36 | -0.67 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 12.10 | 12.90 | % | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 146.00 | 13.00 | 14.20 | % | 0 | 0 | 0.38 | -0.72 | 0.02 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 147.00 | 12.10 | 15.20 | % | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 148.00 | 13.60 | 16.10 | % | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 149.00 | 14.80 | 16.30 | % | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 16.20 | 16.80 | % | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 152.50 | 16.90 | 19.10 | % | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 20.40 | 21.10 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 157.50 | 21.30 | 24.70 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 23.80 | 26.90 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 165.00 | 28.40 | 31.60 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 32.90 | 36.50 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 38.10 | 41.90 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 42.90 | 46.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST |