Options Chain for NUCOR CORP COM (NUE) - $143.75 as of 8/22/2025 4:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.50 | 73.40 | 72.95 | % | 0.97 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 67.60 | 68.40 | 68.00 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 62.60 | 63.40 | 63.00 | % | 0.74 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 57.50 | 58.50 | 58.00 | % | 0.64 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 52.40 | 53.30 | 52.85 | % | 0.56 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 47.70 | 48.50 | 48.10 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 42.60 | 43.40 | 43.00 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 37.40 | 38.60 | 38.00 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 32.70 | 33.50 | 33.10 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 27.60 | 28.60 | 28.10 | 28.86 | +2.41 | +9.12% | 0.23 | 2 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 124.00 | 23.80 | 24.80 | 24.30 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 22.70 | 23.40 | 23.05 | 23.91 | +2.20 | +10.14% | 0.18 | 2 | 2 | 0.65 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 126.00 | 21.70 | 22.70 | 22.20 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 127.00 | 20.80 | 21.80 | 21.30 | 21.65 | +2.28 | +11.78% | 0.17 | 1 | 1 | 0.65 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 128.00 | 19.80 | 20.60 | 20.20 | % | 0.16 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 129.00 | 18.70 | 19.80 | 19.25 | % | 0.15 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 17.90 | 18.90 | 18.40 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.55 | 0.98 | 0.01 | -0.04 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 131.00 | 16.70 | 17.90 | 17.30 | 9.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.04 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 132.00 | 15.90 | 16.90 | 16.40 | % | 0.12 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 133.00 | 14.90 | 15.90 | 15.40 | 10.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.05 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 134.00 | 13.80 | 14.90 | 14.35 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.49 | 0.94 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 12.90 | 14.10 | 13.50 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 136.00 | 12.10 | 12.90 | 12.50 | % | 0.09 | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 137.00 | 11.40 | 11.80 | 11.60 | 12.00 | +1.50 | +14.29% | 0.08 | 1 | 3 | 0.31 | 0.90 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 138.00 | 10.50 | 10.90 | 10.70 | 8.44 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.31 | 0.88 | 0.02 | -0.09 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 139.00 | 9.70 | 10.00 | 9.85 | 8.83 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | 0.86 | 0.02 | -0.09 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 8.80 | 9.20 | 9.00 | 9.00 | +2.63 | +41.29% | 0.06 | 3 | 31 | 0.31 | 0.83 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 8.00 | 8.40 | 8.20 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.31 | 0.80 | 0.03 | -0.11 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 142.00 | 7.20 | 7.50 | 7.35 | 5.83 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | 0.77 | 0.03 | -0.12 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 143.00 | 6.40 | 6.70 | 6.55 | 6.95 | +3.05 | +78.21% | 0.05 | 1 | 31 | 0.29 | 0.73 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 144.00 | 5.70 | 6.00 | 5.85 | 3.90 | +0.61 | +18.55% | 0.04 | 10 | 138 | 0.29 | 0.70 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 5.10 | 5.50 | 5.30 | 5.35 | +2.13 | +66.15% | 0.04 | 26 | 31 | 0.29 | 0.66 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 4.40 | 4.70 | 4.55 | 4.98 | +2.56 | +105.79% | 0.03 | 2 | 47 | 0.29 | 0.61 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 147.00 | 3.90 | 4.10 | 4.00 | 4.01 | +1.76 | +78.23% | 0.03 | 17 | 40 | 0.29 | 0.57 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 148.00 | 3.30 | 3.60 | 3.45 | 4.00 | +2.10 | +110.53% | 0.02 | 3 | 56 | 0.29 | 0.52 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 149.00 | 2.85 | 3.10 | 2.98 | 3.10 | +0.50 | +19.24% | 0.02 | 18 | 32 | 0.29 | 0.47 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 2.40 | 2.65 | 2.53 | 2.65 | +1.35 | +103.85% | 0.02 | 10 | 78 | 0.29 | 0.43 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 1.50 | 1.70 | 1.60 | 1.65 | +0.55 | +50.00% | 0.01 | 29 | 6 | 0.29 | 0.32 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.25 | +35.72% | 0.01 | 6 | 16 | 0.28 | 0.22 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.15 | 0.03 | -0.07 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.13 | -27.09% | 0.00 | 12 | 58 | 0.29 | 0.09 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.06 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.14 | -35.90% | 0.00 | 1 | 9 | 0.59 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.02 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 132.00 | 0.00 | 0.30 | 0.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.05 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 0.30 | 0.15 | 0.28 | % | 0.00 | 1 | 0 | 0.37 | -0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 134.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.70 | -70.71% | 0.00 | 2 | 3 | 0.34 | -0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.79 | -73.15% | 0.00 | 3 | 12 | 0.33 | -0.07 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.90 | -66.67% | 0.00 | 6 | 13 | 0.35 | -0.08 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 0.60 | 0.30 | 0.83 | -0.52 | -38.52% | 0.00 | 1 | 17 | 0.35 | -0.10 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 138.00 | 0.50 | 0.65 | 0.58 | 0.62 | -1.33 | -68.21% | 0.00 | 4 | 3 | 0.32 | -0.12 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 0.85 | 0.43 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | -0.14 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.80 | 0.95 | 0.88 | 1.00 | -1.16 | -53.71% | 0.01 | 12 | 27 | 0.32 | -0.17 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 0.95 | 1.10 | 1.03 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | -0.20 | 0.03 | -0.11 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 142.00 | 1.15 | 1.30 | 1.23 | 1.15 | -1.81 | -61.15% | 0.01 | 5 | 10 | 0.31 | -0.23 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 143.00 | 1.40 | 1.55 | 1.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.27 | 0.04 | -0.12 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 144.00 | 1.65 | 1.85 | 1.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.30 | 0.04 | -0.13 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 1.95 | 2.20 | 2.08 | 2.08 | -2.82 | -57.56% | 0.01 | 7 | 10 | 0.30 | -0.34 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 2.35 | 2.55 | 2.45 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.39 | 0.04 | -0.13 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 147.00 | 2.75 | 3.00 | 2.88 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.43 | 0.05 | -0.14 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 148.00 | 3.20 | 3.50 | 3.35 | 3.10 | -3.00 | -49.18% | 0.02 | 3 | 2 | 0.30 | -0.48 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 149.00 | 3.70 | 4.00 | 3.85 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.53 | 0.05 | -0.13 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 4.20 | 4.50 | 4.35 | 4.30 | % | 0.03 | 17 | 0 | 0.29 | -0.57 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 152.50 | 5.90 | 6.20 | 6.05 | % | 0.04 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.12 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 7.70 | 8.10 | 7.90 | % | 0.05 | 0 | 0 | 0.29 | -0.78 | 0.04 | -0.09 | 8/22/2025 3:59:56 PM EST | |||
| 157.50 | 9.80 | 10.20 | 10.00 | % | 0.06 | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 12.00 | 12.70 | 12.35 | % | 0.08 | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 162.50 | 13.40 | 15.10 | 14.25 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.94 | 0.01 | -0.04 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 16.70 | 17.70 | 17.20 | % | 0.10 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 167.50 | 19.30 | 20.00 | 19.65 | % | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 21.70 | 22.50 | 22.10 | % | 0.13 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 26.80 | 27.50 | 27.15 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 31.70 | 32.50 | 32.10 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |