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 | 50.80 | 54.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 45.50 | 49.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 40.50 | 44.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 36.10 | 39.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 30.90 | 34.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 26.10 | 29.20 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 21.50 | 24.00 | % | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 17.20 | 18.30 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 12.60 | 14.20 | % | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 111.00 | 12.60 | 13.20 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 112.00 | 12.00 | 12.50 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 113.00 | 11.20 | 11.70 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 114.00 | 10.60 | 11.00 | % | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 9.90 | 10.30 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 116.00 | 8.80 | 9.70 | % | 0 | 0 | 0.40 | 0.67 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 117.00 | 8.40 | 9.10 | % | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 118.00 | 7.40 | 8.50 | % | 0 | 0 | 0.39 | 0.62 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 119.00 | 7.40 | 7.80 | % | 0 | 0 | 0.41 | 0.60 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 6.80 | 8.40 | 8.36 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.57 | 0.03 | -0.09 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 121.00 | 6.30 | 6.70 | 11.40 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.55 | 0.03 | -0.09 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 122.00 | 5.60 | 6.30 | 6.54 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.52 | 0.03 | -0.09 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 123.00 | 5.30 | 5.70 | % | 0 | 0 | 0.40 | 0.49 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 124.00 | 4.90 | 5.30 | 6.00 | % | 1 | 0 | 0.40 | 0.47 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 125.00 | 4.50 | 4.90 | 7.57 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.44 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 126.00 | 4.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.42 | 0.03 | -0.08 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 127.00 | 3.60 | 4.10 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.39 | 0.03 | -0.08 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 128.00 | 3.20 | 3.70 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.37 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 129.00 | 3.10 | 3.40 | % | 0 | 0 | 0.40 | 0.34 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 2.80 | 3.10 | % | 0 | 0 | 0.40 | 0.32 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 131.00 | 2.55 | 2.80 | 2.75 | % | 4 | 0 | 0.40 | 0.30 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 132.00 | 2.25 | 2.55 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.28 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 133.00 | 1.90 | 2.35 | 5.81 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.25 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 134.00 | 1.85 | 2.05 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.24 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 1.65 | 1.85 | 2.50 | -0.90 | -26.48% | 1 | 15 | 0.39 | 0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 136.00 | 1.35 | 1.70 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.20 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 137.00 | 0.60 | 1.50 | 1.50 | -0.47 | -23.86% | 1 | 2 | 0.36 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 138.00 | 1.20 | 1.35 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.17 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 139.00 | 1.05 | 1.25 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.15 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.95 | 1.10 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.14 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 141.00 | 0.85 | 1.00 | 1.25 | -0.40 | -24.25% | 1 | 4 | 0.40 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 142.00 | 0.75 | 0.90 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.12 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 143.00 | 0.65 | 0.85 | % | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 144.00 | 0.60 | 0.75 | % | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.09 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 146.00 | 0.45 | 0.65 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 0.30 | 0.45 | 0.40 | -0.23 | -36.51% | 3 | 6 | 0.41 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 152.50 | 0.20 | 0.40 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 0.05 | 1.15 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.88 | 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 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.30 | 1.10 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.60 | 0.75 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 1.05 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 114 | 0.45 | -0.13 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 1.85 | 2.00 | 1.72 | +0.57 | +49.57% | 14 | 17 | 0.43 | -0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 111.00 | 1.90 | 2.20 | % | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 112.00 | 2.30 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.24 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 113.00 | 2.50 | 2.70 | % | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 114.00 | 2.80 | 3.00 | 2.37 | % | 10 | 0 | 0.42 | -0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 115.00 | 3.10 | 3.30 | 1.71 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.30 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 3.30 | 3.70 | % | 0 | 0 | 0.41 | -0.33 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 117.00 | 3.70 | 4.00 | % | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 118.00 | 4.00 | 4.40 | % | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 119.00 | 4.50 | 4.80 | % | 0 | 0 | 0.40 | -0.40 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 5.00 | 5.30 | 4.44 | +1.52 | +52.06% | 1 | 91 | 0.41 | -0.43 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 121.00 | 5.50 | 5.80 | % | 0 | 0 | 0.40 | -0.45 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 122.00 | 5.90 | 6.30 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.48 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 123.00 | 6.50 | 6.80 | % | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 124.00 | 7.00 | 7.30 | 6.00 | +1.03 | +20.73% | 1 | 2 | 0.40 | -0.53 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 7.60 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.56 | 0.03 | -0.09 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 126.00 | 8.00 | 8.60 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.58 | 0.03 | -0.08 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 127.00 | 8.60 | 9.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.61 | 0.03 | -0.08 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 128.00 | 8.20 | 9.80 | % | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 129.00 | 9.10 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.66 | 0.02 | -0.08 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 10.90 | 11.20 | % | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 131.00 | 11.50 | 11.90 | % | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 132.00 | 12.30 | 12.70 | % | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 133.00 | 12.90 | 13.90 | 15.19 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.75 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 134.00 | 13.70 | 14.30 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 14.70 | 15.30 | % | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 136.00 | 15.30 | 16.10 | 15.05 | % | 10 | 0 | 0.40 | -0.80 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 137.00 | 16.20 | 17.30 | 15.70 | % | 118 | 0 | 0.42 | -0.82 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 138.00 | 17.00 | 17.70 | 14.19 | % | 1 | 0 | 0.40 | -0.83 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 139.00 | 17.80 | 18.80 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.85 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 18.70 | 20.90 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 141.00 | 19.70 | 20.50 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 142.00 | 20.40 | 21.40 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 143.00 | 19.90 | 23.10 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 144.00 | 20.80 | 23.80 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 21.80 | 25.10 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 146.00 | 22.70 | 25.90 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 26.70 | 30.00 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 152.50 | 29.10 | 32.00 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 31.60 | 34.90 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 36.50 | 39.70 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 41.50 | 44.90 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 46.50 | 50.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 51.50 | 55.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 56.50 | 60.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |