Options Chain for NUCOR CORP COM (NUE) - $115.49 as of 5/9/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.70 | 52.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 43.80 | 47.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 39.10 | 42.80 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 34.00 | 37.90 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 29.50 | 33.20 | % | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 25.30 | 28.50 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 21.50 | 22.50 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 17.20 | 18.30 | % | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 101.00 | 14.80 | 18.80 | % | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 102.00 | 14.80 | 17.30 | % | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 103.00 | 13.30 | 17.20 | % | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 104.00 | 13.40 | 16.40 | % | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 11.70 | 15.60 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 106.00 | 10.90 | 14.30 | % | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 107.00 | 11.30 | 12.50 | % | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 108.00 | 9.60 | 13.50 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 109.00 | 8.80 | 11.60 | % | 0 | 0 | 0.37 | 0.68 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 9.40 | 10.50 | % | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 111.00 | 9.00 | 10.60 | % | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 112.00 | 7.30 | 9.30 | % | 0 | 0 | 0.37 | 0.62 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 113.00 | 7.70 | 8.60 | % | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 114.00 | 7.40 | 8.00 | % | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 6.80 | 7.40 | % | 0 | 0 | 0.39 | 0.55 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 116.00 | 6.20 | 6.90 | % | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 117.00 | 5.50 | 6.50 | % | 0 | 0 | 0.38 | 0.51 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 118.00 | 5.10 | 6.00 | % | 0 | 0 | 0.38 | 0.48 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 119.00 | 4.90 | 5.50 | % | 0 | 0 | 0.38 | 0.46 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 4.40 | 4.90 | % | 0 | 0 | 0.37 | 0.43 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 121.00 | 4.00 | 5.60 | % | 0 | 0 | 0.41 | 0.41 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 122.00 | 3.40 | 4.10 | % | 0 | 0 | 0.36 | 0.38 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 123.00 | 2.90 | 3.90 | % | 0 | 0 | 0.36 | 0.36 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 124.00 | 2.55 | 5.20 | % | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 2.05 | 3.30 | % | 0 | 0 | 0.34 | 0.31 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 126.00 | 1.55 | 3.10 | % | 0 | 0 | 0.34 | 0.28 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 127.00 | 2.20 | 2.60 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.26 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 128.00 | 1.10 | 2.45 | % | 0 | 0 | 0.32 | 0.24 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 129.00 | 0.85 | 3.80 | % | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 1.55 | 1.95 | % | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 0.85 | 1.15 | % | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 0.50 | 1.60 | 0.42 | % | 1 | 0 | 0.45 | 0.07 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 145.00 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.45 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 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 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.05 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 1.10 | 1.40 | % | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 1.70 | 2.05 | % | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 101.00 | 0.70 | 2.20 | % | 0 | 0 | 0.39 | -0.20 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 102.00 | 1.55 | 3.80 | % | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 103.00 | 1.20 | 4.20 | % | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 104.00 | 2.20 | 2.90 | % | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 1.10 | 4.70 | % | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 106.00 | 2.85 | 5.10 | % | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 107.00 | 2.35 | 5.20 | % | 0 | 0 | 0.45 | -0.28 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 108.00 | 2.40 | 4.00 | % | 0 | 0 | 0.39 | -0.30 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 109.00 | 3.60 | 4.60 | % | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 3.20 | 5.50 | % | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 111.00 | 4.30 | 5.00 | % | 0 | 0 | 0.42 | -0.36 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 112.00 | 4.60 | 5.60 | % | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 113.00 | 5.10 | 5.80 | % | 0 | 0 | 0.41 | -0.40 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 114.00 | 5.60 | 6.20 | % | 0 | 0 | 0.41 | -0.42 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 5.90 | 6.70 | 6.25 | % | 2 | 0 | 0.40 | -0.45 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 116.00 | 6.50 | 7.10 | % | 0 | 0 | 0.40 | -0.47 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 117.00 | 6.10 | 8.60 | % | 0 | 0 | 0.40 | -0.49 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 118.00 | 7.00 | 8.20 | % | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 119.00 | 8.10 | 8.80 | % | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 8.70 | 9.50 | 8.90 | % | 1 | 0 | 0.40 | -0.57 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 121.00 | 9.20 | 9.80 | % | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 122.00 | 8.50 | 12.10 | % | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 123.00 | 9.70 | 11.90 | % | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 124.00 | 10.20 | 12.90 | % | 0 | 0 | 0.39 | -0.67 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 10.80 | 14.20 | % | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 126.00 | 11.90 | 13.30 | % | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 127.00 | 12.10 | 15.10 | % | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 128.00 | 12.40 | 15.90 | % | 0 | 0 | 0.49 | -0.76 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 129.00 | 14.00 | 16.50 | % | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 15.00 | 17.50 | % | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 18.50 | 22.00 | % | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 23.50 | 26.40 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 27.90 | 31.80 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 33.10 | 36.70 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 38.00 | 41.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 42.90 | 46.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 48.20 | 51.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |