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 | 54.70 | 57.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 49.40 | 52.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 44.50 | 48.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 39.60 | 43.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 34.70 | 38.10 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 29.90 | 33.20 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 25.10 | 28.40 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 21.50 | 24.60 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 20.40 | 23.30 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 101.00 | 19.80 | 22.80 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 102.00 | 19.10 | 21.60 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 103.00 | 17.80 | 20.70 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 104.00 | 16.90 | 19.50 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 16.40 | 18.90 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 106.00 | 15.20 | 18.10 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 107.00 | 14.30 | 17.20 | % | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 108.00 | 14.00 | 15.80 | 13.14 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.82 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 109.00 | 12.50 | 14.20 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 12.00 | 13.30 | 14.00 | -0.70 | -4.77% | 1 | 10 | 0.39 | 0.79 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 111.00 | 11.90 | 12.60 | % | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 10.60 | 12.70 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 113.00 | 9.50 | 11.10 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 9.00 | 11.00 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 8.40 | 10.60 | 8.36 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.69 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 8.00 | 9.00 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.67 | 0.03 | -0.09 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 117.00 | 7.40 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.64 | 0.03 | -0.09 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 118.00 | 6.00 | 7.40 | 7.02 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.61 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 119.00 | 6.20 | 6.80 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 5.70 | 6.30 | % | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 121.00 | 5.10 | 5.60 | 5.80 | -1.70 | -22.67% | 8 | 7 | 0.37 | 0.52 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 122.00 | 4.20 | 5.20 | 4.73 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.49 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 123.00 | 3.70 | 4.60 | 4.70 | % | 2 | 0 | 0.34 | 0.46 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 124.00 | 3.70 | 4.30 | % | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 3.30 | 3.70 | 4.57 | -0.18 | -3.79% | 4 | 13 | 0.36 | 0.40 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 3.00 | 4.00 | 3.78 | % | 3 | 0 | 0.41 | 0.37 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 127.00 | 2.65 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.34 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 128.00 | 2.25 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.31 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 129.00 | 2.00 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.28 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 1.80 | 2.05 | 2.00 | -1.02 | -33.78% | 3 | 15 | 0.35 | 0.26 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 131.00 | 1.45 | 1.90 | % | 0 | 0 | 0.35 | 0.23 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 132.00 | 1.30 | 1.65 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.21 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 0.80 | 1.10 | 1.23 | -0.12 | -8.89% | 2 | 11 | 0.34 | 0.15 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 6 | 1 | 0.34 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 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 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 1.78 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.95 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 0.10 | 1.55 | % | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.07 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 101.00 | 0.00 | 1.70 | % | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 102.00 | 0.70 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.09 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 103.00 | 0.35 | 1.85 | % | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 104.00 | 0.45 | 1.90 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.90 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.13 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 106.00 | 0.55 | 2.05 | % | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 107.00 | 1.25 | 1.55 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.15 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 108.00 | 0.65 | 1.95 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 109.00 | 1.15 | 1.85 | % | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 1.70 | 2.95 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.21 | 0.02 | -0.08 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 111.00 | 1.80 | 2.70 | 1.84 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.23 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 112.00 | 1.40 | 2.65 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.24 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 113.00 | 2.20 | 3.30 | % | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 1.75 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.29 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 2.30 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.31 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 2.95 | 4.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.33 | 0.03 | -0.09 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 117.00 | 2.40 | 4.20 | % | 0 | 0 | 0.36 | -0.36 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 118.00 | 3.90 | 4.30 | 5.72 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.39 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 119.00 | 4.30 | 4.70 | 4.20 | % | 5 | 0 | 0.39 | -0.42 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 120.00 | 4.70 | 5.10 | 4.60 | -2.44 | -34.66% | 2 | 2 | 0.38 | -0.45 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 5.10 | 7.20 | % | 0 | 0 | 0.37 | -0.48 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 122.00 | 5.50 | 6.10 | 5.50 | % | 5 | 0 | 0.37 | -0.51 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 123.00 | 6.10 | 7.00 | % | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 124.00 | 6.70 | 8.70 | 6.50 | -3.85 | -37.20% | 5 | 2 | 0.42 | -0.57 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 7.30 | 8.70 | 9.84 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.60 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 7.90 | 8.30 | % | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 127.00 | 8.50 | 9.10 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 128.00 | 8.10 | 10.60 | % | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 129.00 | 9.80 | 10.40 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 9.50 | 11.20 | % | 0 | 0 | 0.52 | -0.74 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 131.00 | 10.20 | 12.00 | % | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 132.00 | 12.10 | 12.70 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 14.50 | 15.50 | % | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 17.50 | 20.40 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 22.40 | 25.30 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 27.40 | 30.70 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 32.50 | 36.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 37.40 | 41.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 42.60 | 45.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |