Options Chain for NUCOR CORP COM (NUE) - $118.45 as of 6/13/2025 3:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.90 | 58.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 49.90 | 53.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 44.90 | 48.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 40.50 | 43.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 35.30 | 38.60 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 30.10 | 33.20 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 25.80 | 28.60 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 21.40 | 23.80 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 17.90 | 18.80 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 106.00 | 16.50 | 18.50 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 14.60 | 18.50 | % | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 108.00 | 13.70 | 17.60 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 109.00 | 13.40 | 16.40 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 12.70 | 15.40 | % | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 111.00 | 11.40 | 15.30 | % | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 112.00 | 11.30 | 13.40 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 113.00 | 9.90 | 13.10 | % | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 114.00 | 10.70 | 11.70 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 10.20 | 11.30 | 9.10 | % | 1 | 0 | 0.43 | 0.68 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 116.00 | 9.60 | 10.60 | 9.70 | % | 2 | 0 | 0.42 | 0.66 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 117.00 | 8.10 | 10.50 | % | 0 | 0 | 0.41 | 0.64 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 118.00 | 8.40 | 10.00 | 8.20 | +1.70 | +26.16% | 4 | 4 | 0.44 | 0.62 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 119.00 | 7.80 | 9.50 | 8.00 | +2.10 | +35.60% | 1 | 3 | 0.44 | 0.60 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 120.00 | 7.10 | 9.00 | 7.21 | +1.71 | +31.10% | 1 | 2 | 0.43 | 0.57 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 6.60 | 7.30 | % | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 122.00 | 6.10 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.52 | 0.02 | -0.08 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 123.00 | 5.60 | 7.50 | 5.68 | % | 1 | 0 | 0.39 | 0.50 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 124.00 | 5.20 | 6.20 | % | 0 | 0 | 0.40 | 0.47 | 0.03 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 4.30 | 5.30 | 4.82 | +1.32 | +37.72% | 2 | 33 | 0.37 | 0.45 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 126.00 | 3.70 | 5.30 | 4.10 | % | 1 | 0 | 0.38 | 0.42 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 127.00 | 4.00 | 5.20 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.40 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 128.00 | 3.50 | 4.30 | % | 0 | 0 | 0.38 | 0.38 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 129.00 | 2.80 | 4.00 | % | 0 | 0 | 0.37 | 0.35 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 2.10 | 3.80 | 1.94 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.33 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 131.00 | 1.90 | 3.40 | % | 0 | 0 | 0.36 | 0.31 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 132.00 | 2.40 | 4.70 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.29 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 133.00 | 2.10 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.27 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 134.00 | 1.05 | 3.10 | % | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 1.65 | 2.35 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.23 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 136.00 | 1.45 | 2.25 | % | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.80 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.16 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.65 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 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 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.05 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 100.00 | 0.80 | 1.00 | 0.90 | -0.29 | -24.37% | 1 | 13 | 0.47 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 105.00 | 0.40 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.15 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 106.00 | 1.35 | 2.05 | % | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 1.45 | 2.30 | % | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 108.00 | 1.75 | 2.40 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.19 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 109.00 | 1.90 | 2.60 | % | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 2.05 | 2.85 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.22 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 111.00 | 2.20 | 2.75 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.24 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 112.00 | 1.40 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.26 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 113.00 | 2.05 | 4.20 | % | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 114.00 | 2.65 | 3.70 | % | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 3.40 | 3.90 | 4.18 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.32 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 116.00 | 3.30 | 4.20 | % | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 117.00 | 2.50 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.36 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 118.00 | 3.20 | 5.00 | % | 0 | 0 | 0.36 | -0.38 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 119.00 | 4.70 | 5.40 | % | 0 | 0 | 0.39 | -0.40 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 5.30 | 6.10 | 7.02 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.43 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 5.10 | 6.30 | % | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 122.00 | 6.20 | 8.30 | % | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 123.00 | 6.20 | 7.30 | % | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 124.00 | 6.20 | 9.40 | % | 0 | 0 | 0.41 | -0.53 | 0.03 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 7.80 | 8.40 | % | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 126.00 | 7.80 | 9.80 | % | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 127.00 | 9.00 | 9.70 | % | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 128.00 | 9.40 | 11.00 | % | 0 | 0 | 0.40 | -0.62 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 129.00 | 10.10 | 11.40 | % | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 11.00 | 12.60 | % | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 131.00 | 11.50 | 12.60 | % | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 132.00 | 12.00 | 13.80 | % | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 133.00 | 12.50 | 15.60 | % | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 134.00 | 13.20 | 16.00 | % | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 14.40 | 16.40 | % | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 136.00 | 14.00 | 17.60 | % | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 17.70 | 21.50 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 22.80 | 25.80 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 27.20 | 30.80 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 32.00 | 35.60 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 36.80 | 40.60 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 42.40 | 45.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |