Options Chain for NUCOR CORP COM (NUE) - $213.90 as of 4/24/2026 5:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 163.30 | 166.20 | 164.75 | % | 3.29 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 55.00 | 157.80 | 161.20 | 159.50 | % | 2.90 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 153.20 | 156.50 | 154.85 | % | 2.58 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 147.90 | 151.30 | 149.60 | % | 2.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 142.90 | 146.30 | 144.60 | % | 2.07 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 137.90 | 141.40 | 139.65 | 133.50 | 0.00 | 0.00% | 1.86 | 0 | 41 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 133.00 | 136.40 | 134.70 | % | 1.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 85.00 | 128.00 | 131.40 | 129.70 | % | 1.53 | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 123.10 | 126.50 | 124.80 | % | 1.39 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 118.60 | 121.50 | 120.05 | % | 1.26 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 113.70 | 116.60 | 115.15 | 68.00 | 0.00 | 0.00% | 1.15 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 108.70 | 111.60 | 110.15 | % | 1.05 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 103.20 | 106.70 | 104.95 | 60.02 | 0.00 | 0.00% | 0.95 | 0 | 19 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 115.00 | 98.80 | 101.20 | 100.00 | % | 0.87 | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 93.90 | 96.50 | 95.20 | 93.50 | % | 0.79 | 3 | 26 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 125.00 | 89.00 | 91.50 | 90.25 | % | 0.72 | 0 | 155 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 84.00 | 86.90 | 85.45 | 55.65 | 0.00 | 0.00% | 0.66 | 0 | 34 | 0.85 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:58 PM EST |
| 135.00 | 78.60 | 81.90 | 80.25 | % | 0.59 | 0 | 46 | 0.85 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 74.20 | 76.80 | 75.50 | 73.85 | +21.45 | +40.94% | 0.54 | 3 | 58 | 0.73 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 69.30 | 71.70 | 70.50 | 43.60 | 0.00 | 0.00% | 0.49 | 0 | 149 | 0.72 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 64.10 | 66.80 | 65.45 | 62.10 | 0.00 | 0.00% | 0.44 | 0 | 119 | 0.68 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 59.30 | 62.10 | 60.70 | 25.53 | 0.00 | 0.00% | 0.39 | 0 | 71 | 0.65 | 0.98 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 54.20 | 57.40 | 55.80 | 44.25 | 0.00 | 0.00% | 0.35 | 0 | 194 | 0.62 | 0.97 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 50.00 | 52.20 | 51.10 | 49.80 | -0.10 | -0.20% | 0.31 | 6 | 166 | 0.56 | 0.96 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 45.30 | 47.80 | 46.55 | 45.82 | +4.62 | +11.22% | 0.27 | 3 | 169 | 0.46 | 0.94 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 40.70 | 43.50 | 42.10 | 40.55 | 0.00 | 0.00% | 0.24 | 0 | 426 | 0.46 | 0.91 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 36.20 | 39.10 | 37.65 | 36.07 | 0.00 | 0.00% | 0.21 | 0 | 1,005 | 0.45 | 0.88 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 31.90 | 34.50 | 33.20 | 30.30 | -1.11 | -3.54% | 0.18 | 20 | 288 | 0.43 | 0.85 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 27.80 | 29.40 | 28.60 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 519 | 0.39 | 0.81 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 195.00 | 23.90 | 26.00 | 24.95 | 24.30 | +0.90 | +3.85% | 0.13 | 1 | 478 | 0.39 | 0.76 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 200.00 | 20.40 | 22.40 | 21.40 | 20.93 | +1.05 | +5.29% | 0.11 | 6 | 863 | 0.39 | 0.71 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 210.00 | 14.30 | 16.00 | 15.15 | 15.25 | +1.12 | +7.93% | 0.07 | 140 | 1,008 | 0.38 | 0.60 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 220.00 | 9.50 | 10.90 | 10.20 | 10.30 | +1.30 | +14.45% | 0.05 | 85 | 362 | 0.37 | 0.47 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 230.00 | 6.30 | 7.00 | 6.65 | 6.57 | +0.97 | +17.33% | 0.03 | 6 | 497 | 0.37 | 0.35 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 240.00 | 3.80 | 4.50 | 4.15 | 4.00 | +0.40 | +11.12% | 0.02 | 1 | 224 | 0.36 | 0.24 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 250.00 | 2.35 | 2.55 | 2.45 | 2.52 | +0.22 | +9.57% | 0.01 | 14 | 574 | 0.36 | 0.16 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 260.00 | 1.40 | 1.65 | 1.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | 0.11 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 270.00 | 0.80 | 1.40 | 1.10 | 1.12 | % | 0.00 | 1 | 0 | 0.39 | 0.07 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 280.00 | 0.55 | 1.30 | 0.93 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 403 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 138 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 92 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 125.00 | 0.15 | 0.55 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.70 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 135.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.64 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.55 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.49 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 0.35 | 0.95 | 0.65 | 0.55 | -0.15 | -21.43% | 0.00 | 1 | 451 | 0.49 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 0.60 | 1.15 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.48 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 0.90 | 1.05 | 0.98 | 1.02 | -0.17 | -14.29% | 0.01 | 1 | 203 | 0.46 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 1.00 | 1.55 | 1.28 | 1.20 | -0.24 | -16.67% | 0.01 | 1 | 2,844 | 0.44 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 1.25 | 2.20 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.43 | -0.09 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 1.70 | 2.60 | 2.15 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.41 | -0.12 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 2.45 | 3.20 | 2.83 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.40 | -0.15 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 3.20 | 3.90 | 3.55 | 3.63 | -0.45 | -11.03% | 0.02 | 9 | 125 | 0.39 | -0.19 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 195.00 | 4.30 | 5.10 | 4.70 | 4.81 | -0.29 | -5.69% | 0.02 | 19 | 96 | 0.39 | -0.24 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 200.00 | 5.60 | 6.50 | 6.05 | 6.00 | +0.30 | +5.27% | 0.03 | 10 | 308 | 0.38 | -0.29 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 210.00 | 9.00 | 10.30 | 9.65 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.37 | -0.40 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 220.00 | 13.70 | 15.20 | 14.45 | 14.80 | +1.10 | +8.03% | 0.07 | 4 | 43 | 0.36 | -0.53 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 230.00 | 20.50 | 21.40 | 20.95 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.36 | -0.65 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 240.00 | 27.30 | 29.20 | 28.25 | % | 0.12 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.09 | 4/24/2026 3:59:58 PM EST | |||
| 250.00 | 35.80 | 39.00 | 37.40 | % | 0.15 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 260.00 | 45.20 | 48.20 | 46.70 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 270.00 | 54.70 | 57.50 | 56.10 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 280.00 | 63.90 | 67.30 | 65.60 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 4/24/2026 3:59:58 PM EST |