Options Chain for NUCOR CORP COM (NUE) - $108.49 as of 5/27/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.80 | 60.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 52.60 | 55.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 48.00 | 50.40 | 63.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 43.40 | 45.50 | 58.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 37.90 | 40.50 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 33.80 | 35.70 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 29.00 | 30.80 | 34.88 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.95 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 25.10 | 25.80 | 41.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.92 | 0.01 | -0.03 | 12/16/2024 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 20.70 | 20.90 | 28.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.88 | 0.01 | -0.04 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 16.40 | 16.70 | 17.64 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.81 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 12.40 | 12.70 | 12.40 | -1.20 | -8.83% | 1 | 190 | 0.43 | 0.73 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 9.00 | 9.20 | 8.70 | -1.20 | -12.13% | 160 | 224 | 0.41 | 0.63 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 6.10 | 6.30 | 6.00 | -0.30 | -4.77% | 171 | 562 | 0.39 | 0.51 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 4.00 | 4.10 | 4.05 | +0.25 | +6.58% | 18 | 473 | 0.38 | 0.39 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 2.45 | 2.55 | 2.45 | -0.65 | -20.97% | 21 | 815 | 0.37 | 0.28 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 1.40 | 1.55 | 1.44 | -0.16 | -10.00% | 113 | 689 | 0.37 | 0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 0.80 | 0.90 | 0.85 | -0.22 | -20.57% | 14 | 997 | 0.37 | 0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 3 | 1,922 | 0.37 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 0.25 | 0.35 | 0.40 | -0.18 | -31.04% | 30 | 265 | 0.38 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.05 | 0.35 | 0.26 | -0.24 | -48.00% | 1 | 82 | 0.38 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 35 | 1,723 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 233 | 0.44 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 406 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 219 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 136 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.15 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.02 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 0.05 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.03 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.05 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | -0.19 | -19.20% | 3 | 62 | 0.50 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 1.20 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 648 | 0.48 | -0.12 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 1.85 | 2.00 | 1.97 | -0.23 | -10.46% | 7 | 379 | 0.45 | -0.19 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 2.90 | 3.10 | 2.95 | -0.55 | -15.72% | 23 | 1,311 | 0.43 | -0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 4.40 | 4.60 | 4.60 | -1.00 | -17.86% | 110 | 337 | 0.40 | -0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 6.60 | 6.80 | 6.80 | +0.10 | +1.50% | 24 | 442 | 0.40 | -0.49 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 9.40 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 1,223 | 0.38 | -0.61 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 12.60 | 13.10 | 12.10 | 0.00 | 0.00% | 0 | 214 | 0.38 | -0.72 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 16.80 | 17.10 | 11.12 | 0.00 | 0.00% | 0 | 170 | 0.37 | -0.81 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 21.20 | 21.50 | 16.20 | 0.00 | 0.00% | 0 | 184 | 0.38 | -0.88 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 25.50 | 26.50 | 26.48 | +1.18 | +4.67% | 1 | 125 | 0.38 | -0.93 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 30.30 | 31.40 | 25.83 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.96 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 35.30 | 36.20 | 41.94 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.97 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 39.80 | 42.10 | 35.35 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 45.10 | 47.20 | 43.61 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 49.90 | 52.70 | 42.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 54.90 | 57.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 170.00 | 59.90 | 62.70 | 57.21 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 64.90 | 67.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 180.00 | 69.90 | 72.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 185.00 | 74.90 | 77.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 190.00 | 80.10 | 82.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 195.00 | 84.90 | 87.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 200.00 | 89.90 | 92.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 210.00 | 99.90 | 102.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 220.00 | 109.80 | 112.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |