Options Chain for NUCOR CORP COM (NUE) - $250.48 as of 5/29/2026 7:57:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 168.80 | 171.90 | 170.35 | % | 2.13 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 163.40 | 166.80 | 165.10 | % | 1.94 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 159.00 | 161.90 | 160.45 | % | 1.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 153.50 | 156.80 | 155.15 | % | 1.63 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 148.80 | 151.90 | 150.35 | 67.88 | 0.00 | 0.00% | 1.50 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 143.60 | 146.90 | 145.25 | % | 1.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 138.70 | 142.00 | 140.35 | % | 1.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 115.00 | 133.70 | 136.90 | 135.30 | % | 1.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 129.10 | 132.00 | 130.55 | % | 1.09 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 124.10 | 127.00 | 125.55 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 130.00 | 118.80 | 122.00 | 120.40 | % | 0.93 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 114.00 | 117.10 | 115.55 | 35.17 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 108.90 | 112.00 | 110.45 | 53.32 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 104.10 | 107.10 | 105.60 | 32.66 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 99.30 | 102.10 | 100.70 | 89.84 | 0.00 | 0.00% | 0.67 | 0 | 32 | 0.95 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 94.30 | 97.20 | 95.75 | 49.75 | 0.00 | 0.00% | 0.62 | 0 | 9 | 0.91 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 89.40 | 92.20 | 90.80 | 89.02 | +14.02 | +18.70% | 0.57 | 1 | 36 | 0.86 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 165.00 | 84.50 | 87.30 | 85.90 | 38.18 | 0.00 | 0.00% | 0.52 | 0 | 21 | 0.82 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 5/29/2026 3:59:47 PM EST |
| 170.00 | 79.30 | 82.40 | 80.85 | 66.13 | 0.00 | 0.00% | 0.48 | 0 | 480 | 0.77 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/29/2026 3:59:47 PM EST |
| 175.00 | 74.60 | 77.50 | 76.05 | 52.36 | 0.00 | 0.00% | 0.43 | 0 | 191 | 0.74 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 70.00 | 72.50 | 71.25 | 62.94 | 0.00 | 0.00% | 0.40 | 0 | 185 | 0.69 | 0.97 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 185.00 | 65.10 | 67.60 | 66.35 | 56.03 | 0.00 | 0.00% | 0.36 | 0 | 224 | 0.65 | 0.96 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 190.00 | 60.30 | 62.80 | 61.55 | 59.64 | +22.19 | +59.26% | 0.32 | 1 | 219 | 0.45 | 0.95 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 195.00 | 55.50 | 58.10 | 56.80 | 56.70 | +5.21 | +10.12% | 0.29 | 10 | 175 | 0.45 | 0.94 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 200.00 | 50.70 | 53.00 | 51.85 | 50.50 | +8.00 | +18.83% | 0.26 | 1 | 208 | 0.43 | 0.93 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 210.00 | 41.50 | 43.80 | 42.65 | 38.67 | 0.00 | 0.00% | 0.20 | 0 | 626 | 0.41 | 0.90 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 220.00 | 32.50 | 35.00 | 33.75 | 33.20 | +3.60 | +12.17% | 0.15 | 1 | 225 | 0.38 | 0.85 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 230.00 | 24.70 | 27.00 | 25.85 | 26.50 | +2.12 | +8.70% | 0.11 | 13 | 1,616 | 0.37 | 0.77 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 240.00 | 17.70 | 20.10 | 18.90 | 18.98 | -0.22 | -1.15% | 0.08 | 4 | 1,004 | 0.36 | 0.66 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 250.00 | 12.30 | 13.20 | 12.75 | 13.30 | +0.12 | +0.91% | 0.05 | 63 | 632 | 0.34 | 0.54 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 260.00 | 8.10 | 9.00 | 8.55 | 8.91 | +0.01 | +0.12% | 0.03 | 19 | 259 | 0.34 | 0.42 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 270.00 | 5.20 | 5.90 | 5.55 | 6.08 | +0.28 | +4.83% | 0.02 | 3 | 343 | 0.34 | 0.31 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 280.00 | 3.10 | 4.20 | 3.65 | 3.78 | +0.34 | +9.89% | 0.01 | 26 | 41 | 0.35 | 0.22 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 290.00 | 1.95 | 2.40 | 2.18 | 2.12 | +0.02 | +0.96% | 0.01 | 3 | 91 | 0.34 | 0.15 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 300.00 | 1.10 | 1.50 | 1.30 | 1.34 | +0.14 | +11.67% | 0.00 | 8 | 36 | 0.35 | 0.10 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 310.00 | 0.50 | 1.35 | 0.93 | 0.80 | % | 0.00 | 8 | 0 | 0.36 | 0.06 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.74 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.71 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.59 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.58 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 165.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.55 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 175.00 | 0.10 | 0.75 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | -0.03 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 0.30 | 0.70 | 0.50 | 0.53 | +0.03 | +6.00% | 0.00 | 1 | 220 | 0.49 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 185.00 | 0.20 | 0.85 | 0.53 | 0.43 | -0.57 | -57.00% | 0.00 | 5 | 39 | 0.45 | -0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 190.00 | 0.50 | 1.25 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.47 | -0.05 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 195.00 | 0.70 | 1.25 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.45 | -0.06 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 200.00 | 1.00 | 1.60 | 1.30 | 1.25 | -0.01 | -0.80% | 0.01 | 1 | 290 | 0.44 | -0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 210.00 | 1.70 | 2.25 | 1.98 | 2.02 | -0.18 | -8.19% | 0.01 | 3 | 127 | 0.41 | -0.10 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 220.00 | 2.70 | 3.40 | 3.05 | 3.40 | +0.10 | +3.03% | 0.01 | 10 | 412 | 0.38 | -0.15 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 230.00 | 4.70 | 5.40 | 5.05 | 4.81 | -0.89 | -15.62% | 0.02 | 13 | 562 | 0.37 | -0.23 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 240.00 | 7.70 | 8.60 | 8.15 | 9.10 | +0.60 | +7.06% | 0.03 | 1 | 146 | 0.36 | -0.34 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 250.00 | 11.40 | 12.90 | 12.15 | 12.50 | -0.30 | -2.35% | 0.05 | 19 | 48 | 0.35 | -0.46 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 260.00 | 16.90 | 18.50 | 17.70 | 18.34 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | -0.58 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 270.00 | 23.70 | 26.00 | 24.85 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.01 | -0.12 | 5/29/2026 3:59:47 PM EST | |||
| 280.00 | 31.30 | 33.90 | 32.60 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.10 | 5/29/2026 3:59:47 PM EST | |||
| 290.00 | 40.20 | 42.60 | 41.40 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 5/29/2026 3:59:47 PM EST | |||
| 300.00 | 49.10 | 51.70 | 50.40 | % | 0.17 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.06 | 5/29/2026 3:59:47 PM EST | |||
| 310.00 | 58.80 | 61.10 | 59.95 | % | 0.19 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 5/29/2026 3:59:47 PM EST |