Options Chain for NUCOR CORP COM (NUE) - $183.23 as of 2/17/2026 10:05:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.40 | 76.40 | 74.90 | 83.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 9:58:53 AM EST |
| 110.00 | 68.20 | 71.00 | 69.60 | % | 0.63 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/17/2026 9:58:53 AM EST | |||
| 115.00 | 63.20 | 66.00 | 64.60 | % | 0.56 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 9:58:53 AM EST | |||
| 120.00 | 58.70 | 61.00 | 59.85 | 39.31 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/17/2026 9:58:53 AM EST |
| 125.00 | 53.20 | 56.00 | 54.60 | 55.15 | -1.10 | -1.96% | 0.44 | 1 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 130.00 | 48.70 | 51.00 | 49.85 | 43.08 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 9:58:53 AM EST |
| 135.00 | 43.00 | 46.50 | 44.75 | 37.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 9:58:53 AM EST |
| 140.00 | 38.00 | 41.50 | 39.75 | 42.93 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 145.00 | 33.90 | 36.50 | 35.20 | 43.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:58:53 AM EST |
| 150.00 | 29.00 | 31.00 | 30.00 | 33.08 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 155.00 | 24.00 | 26.50 | 25.25 | 26.70 | -9.80 | -26.85% | 0.16 | 1 | 134 | 1.38 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 160.00 | 19.00 | 21.20 | 20.10 | 19.57 | 0.00 | 0.00% | 0.13 | 0 | 101 | 1.22 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 165.00 | 14.10 | 16.20 | 15.15 | 19.48 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.97 | 0.95 | 0.01 | -0.18 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 170.00 | 9.60 | 11.50 | 10.55 | 12.00 | -0.80 | -6.25% | 0.06 | 2 | 479 | 0.72 | 0.86 | 0.02 | -0.51 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 175.00 | 5.50 | 7.40 | 6.45 | 6.47 | -1.90 | -22.70% | 0.04 | 2 | 1,252 | 0.66 | 0.72 | 0.04 | -0.58 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 180.00 | 2.55 | 3.30 | 2.93 | 2.88 | -1.94 | -40.25% | 0.02 | 1 | 1,038 | 0.53 | 0.48 | 0.05 | -0.61 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 185.00 | 0.80 | 1.20 | 1.00 | 1.25 | -0.91 | -42.13% | 0.01 | 24 | 727 | 0.58 | 0.24 | 0.04 | -0.47 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 190.00 | 0.30 | 0.50 | 0.40 | 0.75 | -0.10 | -11.77% | 0.00 | 16 | 818 | 0.56 | 0.10 | 0.03 | -0.28 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 195.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 964 | 0.59 | 0.03 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.23 | +0.03 | +15.00% | 0.00 | 5 | 825 | 0.77 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.21 | -65.63% | 0.00 | 3 | 275 | 1.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.16 | -66.67% | 0.00 | 3 | 140 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.26 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 9:58:53 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 9:58:53 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 9:58:53 AM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 442 | 1.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 9:58:53 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 9:58:53 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 9:58:53 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 9:58:53 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:58:53 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 155.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 294 | 0.76 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 365 | 0.64 | -0.02 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.63 | -0.05 | 0.01 | -0.18 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 170.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.15 | +37.50% | 0.00 | 7 | 1,409 | 0.43 | -0.14 | 0.02 | -0.51 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 175.00 | 1.40 | 1.75 | 1.58 | 1.05 | +0.20 | +23.53% | 0.01 | 23 | 860 | 0.48 | -0.28 | 0.04 | -0.58 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 180.00 | 3.30 | 3.80 | 3.55 | 3.33 | +1.28 | +62.44% | 0.02 | 23 | 1,487 | 0.40 | -0.52 | 0.05 | -0.61 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 185.00 | 5.30 | 7.20 | 6.25 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 415 | 0.67 | -0.76 | 0.04 | -0.47 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 190.00 | 9.50 | 12.00 | 10.75 | 10.37 | +2.10 | +25.40% | 0.06 | 4 | 152 | 0.80 | -0.90 | 0.03 | -0.28 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 195.00 | 14.10 | 16.40 | 15.25 | 8.06 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.02 | -0.97 | 0.01 | -0.13 | 2/12/2026 | 2/17/2026 9:58:53 AM EST |
| 200.00 | 19.10 | 22.00 | 20.55 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.09 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 9:58:53 AM EST |
| 210.00 | 28.60 | 31.80 | 30.20 | 28.00 | % | 0.14 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST | |
| 220.00 | 39.10 | 41.80 | 40.45 | 38.00 | -7.00 | -15.56% | 0.18 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:58:53 AM EST |
| 230.00 | 49.10 | 51.80 | 50.45 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 9:58:53 AM EST |