Options Chain for NUCOR CORP COM (NUE) - $272.29 as of 8/14/2026 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 106.70 | 109.90 | 108.30 | 64.87 | 0.00 | 0.00% | 0.68 | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 101.80 | 104.90 | 103.35 | 99.20 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 96.60 | 99.90 | 98.25 | 101.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 91.60 | 94.90 | 93.25 | 89.00 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 86.60 | 90.00 | 88.30 | 92.15 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 81.60 | 85.40 | 83.50 | 76.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 76.60 | 80.10 | 78.35 | 71.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 71.60 | 75.10 | 73.35 | 63.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 66.70 | 70.10 | 68.40 | 72.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 56.70 | 60.00 | 58.35 | 62.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 46.90 | 50.10 | 48.50 | 55.36 | +2.39 | +4.52% | 0.22 | 1 | 39 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 37.30 | 40.00 | 38.65 | 40.73 | -3.07 | -7.01% | 0.17 | 23 | 233 | 0.92 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 26.90 | 30.30 | 28.60 | 34.28 | +0.98 | +2.95% | 0.12 | 1 | 586 | 0.76 | 0.98 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 17.10 | 20.80 | 18.95 | 24.77 | +0.47 | +1.94% | 0.08 | 1 | 625 | 0.54 | 0.91 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 9.40 | 12.20 | 10.80 | 11.37 | -3.93 | -25.69% | 0.04 | 4 | 500 | 0.35 | 0.76 | 0.02 | -0.31 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 3.20 | 5.10 | 4.15 | 4.35 | -3.65 | -45.63% | 0.02 | 11 | 281 | 0.32 | 0.47 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 1.05 | 2.10 | 1.58 | 1.45 | -1.40 | -49.13% | 0.01 | 263 | 391 | 0.35 | 0.21 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.70 | -66.67% | 0.00 | 17 | 473 | 0.34 | 0.07 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 162 | 0.47 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.66 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.99 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 554 | 0.54 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.35 | 1.00 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 11 | 209 | 0.40 | -0.09 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 1.00 | 1.90 | 1.45 | 1.55 | +0.24 | +18.33% | 0.01 | 30 | 162 | 0.31 | -0.24 | 0.02 | -0.31 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 5.20 | 6.90 | 6.05 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.36 | -0.53 | 0.03 | -0.36 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 11.10 | 14.70 | 12.90 | 9.91 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.49 | -0.79 | 0.02 | -0.27 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 20.30 | 23.80 | 22.05 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | -0.93 | 0.01 | -0.13 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 30.10 | 33.50 | 31.80 | 61.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.04 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 39.90 | 43.50 | 41.70 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 320.00 | 50.20 | 53.50 | 51.85 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 330.00 | 60.20 | 63.50 | 61.85 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 70.20 | 73.50 | 71.85 | 76.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 80.20 | 83.50 | 81.85 | 92.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 90.20 | 93.50 | 91.85 | 102.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 100.20 | 103.50 | 101.85 | 116.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 110.20 | 113.50 | 111.85 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 390.00 | 119.20 | 123.50 | 121.35 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |