Options Chain for NUCOR CORP COM (NUE) - $121.95 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.20 | 53.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 46.30 | 49.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 41.70 | 43.90 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 36.20 | 39.30 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 31.30 | 34.30 | 37.96 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 27.50 | 28.20 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 22.60 | 23.50 | 26.28 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.90 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 18.40 | 18.80 | 19.80 | -3.90 | -16.46% | 3 | 1 | 0.43 | 0.84 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 14.40 | 14.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.77 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 10.90 | 11.20 | 15.40 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.68 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 7.90 | 8.20 | 9.00 | -1.80 | -16.67% | 3 | 13 | 0.40 | 0.57 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 5.40 | 5.80 | 5.96 | -2.94 | -33.04% | 18 | 204 | 0.39 | 0.46 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 3.60 | 3.90 | 4.00 | -2.10 | -34.43% | 12 | 103 | 0.38 | 0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 1.45 | 2.50 | 2.55 | -1.55 | -37.81% | 8 | 69 | 0.38 | 0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 1.45 | 1.60 | 1.56 | -0.76 | -32.76% | 6 | 53 | 0.38 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 0.90 | 1.05 | 1.00 | -0.80 | -44.45% | 3 | 26 | 0.38 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 0.55 | 0.70 | 0.60 | -0.35 | -36.85% | 2 | 421 | 0.39 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.05 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.05 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.05 | 1.15 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.05 | 1.50 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.10 | 0.70 | 0.40 | -0.04 | -9.10% | 2 | 4 | 0.49 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.55 | 0.70 | 0.50 | -0.33 | -39.76% | 3 | 3 | 0.48 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.90 | 1.05 | 0.90 | +0.25 | +38.47% | 10 | 22 | 0.45 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 1.50 | 1.65 | 1.45 | +0.50 | +52.64% | 4 | 5 | 0.43 | -0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 2.40 | 2.55 | 2.22 | +0.67 | +43.23% | 123 | 454 | 0.41 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 3.80 | 4.00 | 3.60 | +1.25 | +53.20% | 17 | 659 | 0.40 | -0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 5.80 | 6.00 | 5.40 | +1.80 | +50.00% | 11 | 42 | 0.39 | -0.43 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 8.40 | 8.70 | 8.10 | +2.25 | +38.47% | 55 | 165 | 0.39 | -0.54 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 9.90 | 13.00 | 7.74 | 0.00 | 0.00% | 0 | 425 | 0.42 | -0.66 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 15.10 | 15.50 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.76 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 19.20 | 19.70 | 14.90 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.83 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 23.50 | 24.20 | 23.02 | -1.79 | -7.22% | 11 | 11 | 0.38 | -0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 28.10 | 29.20 | 27.95 | +4.60 | +19.70% | 7 | 32 | 0.49 | -0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 32.10 | 34.00 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 37.00 | 39.00 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 41.50 | 44.40 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 46.50 | 50.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 52.00 | 54.40 | 48.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 56.40 | 60.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 62.20 | 64.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |