Options Chain for NUCOR CORP COM (NUE) - $109.36 as of 5/30/2025 9:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.60 | 46.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 37.60 | 41.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 32.80 | 36.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 27.90 | 31.80 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 23.60 | 26.60 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 18.50 | 22.40 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 15.40 | 16.50 | % | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 96.00 | 14.70 | 15.80 | % | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 97.00 | 13.50 | 14.80 | % | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 98.00 | 12.90 | 13.80 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 99.00 | 12.10 | 13.20 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 11.00 | 12.20 | % | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 101.00 | 10.70 | 12.00 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 102.00 | 9.80 | 11.00 | % | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 103.00 | 9.40 | 10.90 | % | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 104.00 | 6.90 | 10.90 | % | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 6.40 | 9.70 | % | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 106.00 | 7.40 | 8.30 | % | 0 | 0 | 0.42 | 0.61 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 107.00 | 6.80 | 8.60 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.58 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 108.00 | 6.30 | 7.60 | % | 0 | 0 | 0.43 | 0.56 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 109.00 | 5.80 | 6.70 | % | 0 | 0 | 0.42 | 0.53 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 5.20 | 6.30 | % | 0 | 0 | 0.42 | 0.50 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 111.00 | 4.80 | 5.70 | % | 0 | 0 | 0.41 | 0.47 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 112.00 | 2.75 | 6.40 | % | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 113.00 | 3.90 | 4.80 | % | 0 | 0 | 0.40 | 0.42 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 114.00 | 3.50 | 4.10 | 3.10 | % | 3 | 0 | 0.39 | 0.39 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 115.00 | 3.10 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.37 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 116.00 | 0.85 | 4.90 | % | 0 | 0 | 0.37 | 0.34 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 117.00 | 2.45 | 2.95 | % | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 118.00 | 2.05 | 2.90 | 1.96 | % | 6 | 0 | 0.38 | 0.29 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 119.00 | 1.95 | 2.60 | % | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 1.20 | 1.95 | % | 0 | 0 | 0.34 | 0.24 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 121.00 | 0.00 | 3.20 | % | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 122.00 | 0.10 | 3.50 | % | 0 | 0 | 0.39 | 0.20 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 123.00 | 0.10 | 2.65 | % | 0 | 0 | 0.37 | 0.18 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 124.00 | 0.00 | 2.65 | % | 0 | 0 | 0.38 | 0.16 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 1.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.45 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | -0.10 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.65 | % | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 96.00 | 0.00 | 2.80 | % | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 97.00 | 1.60 | 1.95 | 2.10 | % | 1 | 0 | 0.43 | -0.20 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 98.00 | 1.80 | 2.85 | 2.30 | +0.28 | +13.87% | 1 | 1 | 0.46 | -0.21 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 99.00 | 2.05 | 2.35 | 2.65 | % | 2 | 0 | 0.42 | -0.23 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 100.00 | 2.25 | 2.85 | 2.80 | % | 6 | 0 | 0.43 | -0.25 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 101.00 | 2.30 | 3.10 | % | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 102.00 | 2.75 | 3.20 | 3.50 | % | 1 | 0 | 0.41 | -0.29 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 103.00 | 3.10 | 4.60 | % | 0 | 0 | 0.45 | -0.32 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 104.00 | 1.95 | 5.50 | % | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 2.30 | 5.80 | % | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 106.00 | 4.10 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.39 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 107.00 | 4.50 | 5.60 | 5.40 | % | 1 | 0 | 0.42 | -0.42 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 108.00 | 4.90 | 6.20 | % | 0 | 0 | 0.42 | -0.44 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 109.00 | 5.40 | 6.80 | % | 0 | 0 | 0.42 | -0.47 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 5.80 | 6.80 | 6.57 | % | 10 | 0 | 0.40 | -0.50 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 111.00 | 6.40 | 7.20 | % | 0 | 0 | 0.39 | -0.53 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 112.00 | 5.30 | 9.20 | % | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 113.00 | 7.40 | 9.50 | % | 0 | 0 | 0.43 | -0.58 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 114.00 | 7.80 | 8.80 | % | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 8.60 | 10.10 | % | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 116.00 | 7.60 | 11.60 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 117.00 | 9.60 | 11.90 | % | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 118.00 | 9.20 | 11.90 | % | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 119.00 | 10.30 | 13.20 | % | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 10.60 | 14.50 | % | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 121.00 | 11.50 | 15.40 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 122.00 | 12.60 | 16.20 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 123.00 | 13.50 | 17.10 | % | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 124.00 | 14.20 | 17.00 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 15.30 | 18.50 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 19.30 | 23.30 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 24.00 | 28.00 | % | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 29.00 | 32.90 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 145.00 | 33.80 | 37.70 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 39.00 | 42.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 155.00 | 43.80 | 47.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 48.70 | 52.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |