Options Chain for NUCOR CORP COM (NUE) - $232.59 as of 5/6/2026 5:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 123.20 | 126.00 | 124.60 | % | 1.13 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:26 PM EST | |||
| 115.00 | 118.30 | 121.00 | 119.65 | % | 1.04 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:26 PM EST | |||
| 120.00 | 113.30 | 116.20 | 114.75 | 46.70 | 0.00 | 0.00% | 0.96 | 0 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:26 PM EST |
| 125.00 | 108.30 | 111.30 | 109.80 | % | 0.88 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:26 PM EST | |||
| 130.00 | 103.30 | 106.30 | 104.80 | 35.45 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:26 PM EST |
| 135.00 | 98.30 | 101.10 | 99.70 | 84.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:26 PM EST |
| 140.00 | 93.20 | 96.30 | 94.75 | 86.50 | 0.00 | 0.00% | 0.68 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:26 PM EST |
| 145.00 | 88.20 | 91.00 | 89.60 | 78.20 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:26 PM EST |
| 150.00 | 83.30 | 86.00 | 84.65 | 76.75 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:26 PM EST |
| 155.00 | 78.30 | 80.90 | 79.60 | 37.23 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:26 PM EST |
| 160.00 | 73.30 | 75.90 | 74.60 | 71.45 | +4.55 | +6.81% | 0.47 | 2 | 56 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 165.00 | 68.30 | 70.80 | 69.55 | 57.61 | 0.00 | 0.00% | 0.42 | 0 | 38 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:26 PM EST |
| 170.00 | 63.30 | 65.90 | 64.60 | 54.70 | 0.00 | 0.00% | 0.38 | 0 | 101 | 1.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:26 PM EST |
| 175.00 | 58.30 | 61.20 | 59.75 | 46.77 | 0.00 | 0.00% | 0.34 | 0 | 89 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:26 PM EST |
| 180.00 | 53.50 | 55.70 | 54.60 | 46.40 | 0.00 | 0.00% | 0.30 | 0 | 371 | 1.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:26 PM EST |
| 185.00 | 48.30 | 50.90 | 49.60 | 41.47 | 0.00 | 0.00% | 0.27 | 0 | 107 | 1.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:26 PM EST |
| 190.00 | 43.40 | 45.70 | 44.55 | 36.30 | 0.00 | 0.00% | 0.23 | 0 | 308 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:26 PM EST |
| 195.00 | 38.60 | 40.80 | 39.70 | 29.57 | 0.00 | 0.00% | 0.20 | 0 | 589 | 0.89 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 200.00 | 33.40 | 35.80 | 34.60 | 31.64 | -1.36 | -4.13% | 0.17 | 19 | 266 | 0.80 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 210.00 | 23.80 | 26.00 | 24.90 | 24.10 | +1.28 | +5.61% | 0.12 | 2 | 704 | 0.63 | 0.97 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 220.00 | 14.50 | 16.40 | 15.45 | 12.70 | -0.70 | -5.23% | 0.07 | 2 | 691 | 0.48 | 0.88 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 230.00 | 6.80 | 7.70 | 7.25 | 7.60 | +1.64 | +27.52% | 0.03 | 58 | 658 | 0.30 | 0.67 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 240.00 | 2.15 | 2.45 | 2.30 | 2.40 | +0.27 | +12.68% | 0.01 | 301 | 1,669 | 0.30 | 0.33 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 250.00 | 0.35 | 1.85 | 1.10 | 0.61 | % | 0.00 | 3 | 0 | 0.37 | 0.10 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:26 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:26 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:26 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 10 | 630 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:26 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:26 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 103 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:26 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 118 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 115 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 164 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 14 | 423 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.60 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:26 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.39 | +354.55% | 0.00 | 2 | 428 | 0.62 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 210.00 | 0.10 | 1.00 | 0.55 | 0.34 | -0.03 | -8.11% | 0.00 | 1 | 376 | 0.46 | -0.03 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 220.00 | 0.55 | 1.00 | 0.78 | 0.88 | -0.15 | -14.57% | 0.00 | 20 | 174 | 0.36 | -0.12 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 230.00 | 2.60 | 3.10 | 2.85 | 3.10 | -1.01 | -24.58% | 0.01 | 60 | 61 | 0.33 | -0.33 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |
| 240.00 | 7.20 | 8.40 | 7.80 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.32 | -0.67 | 0.03 | -0.24 | 5/5/2026 | 5/6/2026 3:59:26 PM EST |
| 250.00 | 14.90 | 17.50 | 16.20 | 18.50 | % | 0.06 | 1 | 0 | 0.48 | -0.90 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:26 PM EST |