Options Chain for NUCOR CORP COM (NUE) - $120.49 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.40 | 58.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 49.40 | 52.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 45.00 | 48.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 39.50 | 43.10 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 35.00 | 38.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 29.80 | 33.40 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 25.20 | 28.60 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 21.20 | 23.60 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 104.00 | 16.90 | 20.30 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 16.60 | 19.30 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 106.00 | 15.70 | 18.60 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 107.00 | 14.80 | 17.60 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 108.00 | 13.80 | 16.80 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 109.00 | 12.60 | 16.10 | % | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 12.20 | 15.50 | % | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 111.00 | 11.70 | 14.70 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 10.70 | 13.10 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 113.00 | 10.70 | 11.80 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 9.20 | 11.50 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 9.60 | 10.10 | 9.98 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.68 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 8.70 | 9.70 | % | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 117.00 | 7.80 | 9.50 | % | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 118.00 | 6.70 | 8.50 | % | 0 | 0 | 0.38 | 0.61 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 119.00 | 7.00 | 8.30 | % | 0 | 0 | 0.42 | 0.58 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 6.40 | 7.30 | % | 0 | 0 | 0.40 | 0.56 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 121.00 | 5.70 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.53 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 122.00 | 5.30 | 6.60 | % | 0 | 0 | 0.41 | 0.50 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 123.00 | 4.80 | 5.80 | % | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 124.00 | 4.50 | 4.90 | 5.93 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.45 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 4.10 | 4.50 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.42 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 3.50 | 4.60 | % | 0 | 0 | 0.38 | 0.40 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 127.00 | 3.10 | 4.10 | % | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 128.00 | 2.85 | 4.10 | % | 0 | 0 | 0.39 | 0.34 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 129.00 | 2.55 | 3.00 | % | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 2.30 | 2.75 | 2.86 | -0.06 | -2.06% | 2 | 2 | 0.36 | 0.29 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 131.00 | 2.15 | 2.40 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.27 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 132.00 | 1.90 | 2.85 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.24 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 1.25 | 1.55 | 1.35 | % | 1 | 0 | 0.35 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 140.00 | 0.50 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.40 | 2.30 | % | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 104.00 | 1.05 | 1.65 | % | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.20 | 2.60 | % | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 106.00 | 0.70 | 2.30 | % | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 107.00 | 1.25 | 2.20 | % | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 108.00 | 1.55 | 3.20 | % | 0 | 0 | 0.47 | -0.19 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 109.00 | 0.80 | 3.30 | % | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.30 | 3.90 | % | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 111.00 | 2.15 | 3.00 | % | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 2.30 | 4.40 | % | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 113.00 | 2.40 | 4.20 | % | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 3.20 | 3.50 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.30 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 3.30 | 4.90 | % | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 116.00 | 3.50 | 4.50 | % | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 117.00 | 4.10 | 5.30 | 3.74 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.37 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 118.00 | 4.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.39 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 119.00 | 4.50 | 5.60 | % | 0 | 0 | 0.39 | -0.42 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 5.30 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.44 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 5.40 | 6.40 | % | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 122.00 | 5.80 | 7.70 | % | 0 | 0 | 0.40 | -0.50 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 123.00 | 6.40 | 7.60 | % | 0 | 0 | 0.38 | -0.52 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 124.00 | 7.00 | 8.00 | % | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 7.50 | 9.30 | % | 0 | 0 | 0.39 | -0.58 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 126.00 | 7.70 | 9.00 | % | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 127.00 | 8.60 | 10.90 | % | 0 | 0 | 0.39 | -0.63 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 128.00 | 9.00 | 10.30 | % | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 129.00 | 10.50 | 11.00 | % | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 11.00 | 12.70 | 9.95 | % | 2 | 0 | 0.34 | -0.71 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 131.00 | 11.30 | 13.50 | % | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 132.00 | 12.30 | 14.30 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 14.80 | 15.50 | % | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 18.50 | 20.90 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 22.50 | 25.90 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 27.30 | 31.00 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 32.70 | 35.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 37.30 | 40.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 42.30 | 46.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |