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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.10 | 67.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 60.20 | 63.00 | 66.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 55.40 | 58.10 | 56.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 50.30 | 53.10 | 47.92 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 44.90 | 48.30 | 53.07 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 40.80 | 42.70 | 24.32 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.98 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 35.90 | 38.50 | 34.30 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.96 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 30.90 | 32.30 | 26.90 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 26.40 | 27.50 | 26.35 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.92 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 22.10 | 22.80 | 22.38 | 0.00 | 0.00% | 0 | 267 | 0.50 | 0.88 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 17.10 | 18.30 | 17.60 | 0.00 | 0.00% | 0 | 121 | 0.42 | 0.83 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 12.70 | 14.10 | 14.50 | -1.03 | -6.64% | 105 | 299 | 0.43 | 0.76 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 10.10 | 10.40 | 10.65 | -1.29 | -10.81% | 3 | 238 | 0.42 | 0.67 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 7.10 | 7.30 | 7.85 | -0.77 | -8.94% | 2 | 610 | 0.39 | 0.56 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 4.60 | 4.90 | 4.86 | -0.94 | -16.21% | 50 | 668 | 0.37 | 0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 2.85 | 3.10 | 3.30 | -0.60 | -15.39% | 14 | 1,776 | 0.36 | 0.30 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 1.60 | 1.80 | 1.81 | -0.45 | -19.92% | 9 | 1,226 | 0.35 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.85 | 1.05 | 0.95 | -0.35 | -26.93% | 10 | 1,496 | 0.34 | 0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.35 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 596 | 0.34 | 0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 1 | 2,260 | 0.32 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 155.00 | 0.05 | 0.25 | 0.05 | -0.21 | -80.77% | 2 | 2,168 | 0.34 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 691 | 0.43 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 522 | 0.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 534 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 132 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,150 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 747 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 576 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 289 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,055 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 240 | 0.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 369 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 421 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 166 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 256 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 5/5/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.35 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.20 | 0.88 | 0.00 | 0.00% | 0 | 58 | 0.77 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,069 | 0.62 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.25 | 0.50 | 0.37 | +0.05 | +15.63% | 1 | 193 | 0.58 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.40 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 245 | 0.53 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.65 | 0.85 | 0.77 | -0.33 | -30.00% | 1 | 1,526 | 0.50 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 1.05 | 1.80 | 0.95 | -0.04 | -4.04% | 1 | 1,291 | 0.51 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 1.75 | 1.90 | 1.55 | 0.00 | 0.00% | 11 | 748 | 0.45 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 2.65 | 2.80 | 2.41 | +0.10 | +4.33% | 10 | 3,177 | 0.42 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 4.00 | 4.20 | 4.10 | +0.30 | +7.90% | 8 | 889 | 0.40 | -0.33 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 5.90 | 6.10 | 5.70 | +0.54 | +10.47% | 20 | 1,058 | 0.38 | -0.44 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 8.40 | 8.70 | 7.70 | +0.25 | +3.36% | 8 | 1,166 | 0.37 | -0.57 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 11.50 | 11.90 | 11.04 | 0.00 | 0.00% | 0 | 2,629 | 0.35 | -0.70 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 15.30 | 15.70 | 15.72 | 0.00 | 0.00% | 0 | 1,128 | 0.34 | -0.81 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 19.50 | 21.10 | 19.30 | 0.00 | 0.00% | 0 | 1,467 | 0.31 | -0.89 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 23.80 | 25.00 | 34.31 | 0.00 | 0.00% | 0 | 379 | 0.41 | -0.94 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 28.00 | 30.30 | 31.96 | 0.00 | 0.00% | 0 | 512 | 0.58 | -0.96 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 155.00 | 32.90 | 35.50 | 33.60 | +1.60 | +5.00% | 56 | 34 | 0.62 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 37.40 | 41.00 | 39.40 | +1.10 | +2.88% | 86 | 64 | 0.72 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 165.00 | 43.00 | 45.50 | 44.00 | 0.00 | 0.00% | 0 | 6 | 0.61 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 170.00 | 48.00 | 49.90 | 54.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 175.00 | 52.30 | 55.30 | 59.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 57.80 | 60.10 | 59.10 | +1.53 | +2.66% | 176 | 163 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 185.00 | 62.40 | 65.30 | 63.20 | 0.00 | 0.00% | 0 | 14 | 0.88 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 190.00 | 68.50 | 69.80 | 69.00 | +2.90 | +4.39% | 54 | 40 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 73.00 | 75.40 | 71.43 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 200.00 | 77.90 | 80.40 | 87.99 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 87.30 | 90.20 | 86.44 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 97.70 | 100.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 230.00 | 107.30 | 110.30 | 48.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 117.30 | 120.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 250.00 | 127.70 | 130.00 | 68.45 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 137.40 | 140.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 270.00 | 147.40 | 150.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 280.00 | 157.50 | 161.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 290.00 | 167.30 | 170.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 300.00 | 177.60 | 180.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |