Options Chain for NUCOR CORP COM (NUE) - $165.97 as of 1/13/2026 3:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 117.40 | 121.40 | 119.40 | % | 2.39 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 55.00 | 112.40 | 116.40 | 114.40 | % | 2.08 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 60.00 | 107.40 | 111.30 | 109.35 | 73.00 | 0.00 | 0.00% | 1.82 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/13/2026 3:59:57 PM EST |
| 65.00 | 102.40 | 106.40 | 104.40 | 101.90 | 0.00 | 0.00% | 1.61 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:57 PM EST |
| 70.00 | 97.40 | 101.40 | 99.40 | 81.30 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/13/2026 3:59:57 PM EST |
| 75.00 | 92.40 | 96.40 | 94.40 | 91.10 | 0.00 | 0.00% | 1.26 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:57 PM EST |
| 80.00 | 87.50 | 90.30 | 88.90 | 85.80 | 0.00 | 0.00% | 1.11 | 0 | 4 | 5.11 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 85.00 | 82.60 | 85.30 | 83.95 | 83.57 | 0.00 | 0.00% | 0.99 | 0 | 12 | 4.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:57 PM EST |
| 90.00 | 78.00 | 80.00 | 79.00 | 76.70 | 0.00 | 0.00% | 0.88 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:57 PM EST |
| 95.00 | 72.60 | 75.30 | 73.95 | 73.85 | 0.00 | 0.00% | 0.78 | 0 | 20 | 4.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:57 PM EST |
| 100.00 | 67.60 | 70.00 | 68.80 | 68.70 | +3.20 | +4.89% | 0.69 | 54 | 66 | 3.53 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 105.00 | 63.00 | 65.10 | 64.05 | 59.90 | 0.00 | 0.00% | 0.61 | 0 | 12 | 3.33 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:57 PM EST |
| 110.00 | 57.60 | 60.10 | 58.85 | 55.50 | 0.00 | 0.00% | 0.54 | 0 | 35 | 3.05 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:57 PM EST |
| 115.00 | 52.50 | 55.00 | 53.75 | 53.61 | +3.01 | +5.95% | 0.47 | 1 | 30 | 2.72 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 120.00 | 48.10 | 50.50 | 49.30 | 49.70 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:57 PM EST |
| 125.00 | 43.00 | 45.30 | 44.15 | 36.72 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 130.00 | 37.90 | 40.00 | 38.95 | 35.65 | 0.00 | 0.00% | 0.30 | 0 | 63 | 2.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 135.00 | 32.90 | 35.10 | 34.00 | 28.65 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:57 PM EST |
| 140.00 | 27.60 | 30.50 | 29.05 | 27.63 | +3.35 | +13.80% | 0.21 | 4 | 171 | 1.75 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 145.00 | 22.90 | 25.20 | 24.05 | 22.31 | 0.00 | 0.00% | 0.17 | 0 | 449 | 1.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 150.00 | 17.50 | 20.40 | 18.95 | 18.98 | +2.98 | +18.63% | 0.13 | 13 | 2,630 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 155.00 | 13.20 | 15.40 | 14.30 | 14.80 | +3.00 | +25.43% | 0.09 | 3 | 407 | 0.84 | 0.99 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 160.00 | 8.40 | 10.20 | 9.30 | 8.60 | +1.96 | +29.52% | 0.06 | 18 | 1,550 | 0.56 | 0.93 | 0.02 | -0.11 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 165.00 | 4.60 | 5.70 | 5.15 | 5.23 | +2.23 | +74.34% | 0.03 | 163 | 2,276 | 0.44 | 0.77 | 0.05 | -0.26 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 170.00 | 1.75 | 2.10 | 1.93 | 1.60 | +0.50 | +45.46% | 0.01 | 81 | 1,412 | 0.38 | 0.43 | 0.07 | -0.33 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 175.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.13 | +40.63% | 0.00 | 2,859 | 2,969 | 0.34 | 0.13 | 0.04 | -0.19 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 39 | 987 | 0.39 | 0.02 | 0.01 | -0.05 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 507 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 962 | 1.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 705 | 1.10 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 2,506 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 462 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/13/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/13/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/13/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/13/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/13/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/13/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 578 | 2.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 2.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:57 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 977 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 16 | 1,230 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.17 | -51.52% | 0.00 | 37 | 1,053 | 0.56 | -0.01 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 160.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.56 | -62.23% | 0.00 | 36 | 679 | 0.48 | -0.07 | 0.02 | -0.11 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 165.00 | 0.50 | 1.00 | 0.75 | 0.85 | -1.20 | -58.54% | 0.00 | 80 | 623 | 0.36 | -0.23 | 0.05 | -0.26 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 170.00 | 2.25 | 2.65 | 2.45 | 3.00 | -2.20 | -42.31% | 0.01 | 35 | 296 | 0.31 | -0.57 | 0.07 | -0.33 | 1/13/2026 | 1/13/2026 3:59:57 PM EST |
| 175.00 | 5.40 | 7.50 | 6.45 | 9.42 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | -0.87 | 0.04 | -0.19 | 1/12/2026 | 1/13/2026 3:59:57 PM EST |
| 180.00 | 10.10 | 12.20 | 11.15 | 12.29 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.05 | 1/5/2026 | 1/13/2026 3:59:57 PM EST |
| 185.00 | 14.60 | 16.90 | 15.75 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.98 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:57 PM EST |
| 190.00 | 19.80 | 22.60 | 21.20 | 59.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/13/2026 3:59:57 PM EST |
| 195.00 | 24.80 | 26.90 | 25.85 | 60.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 1/13/2026 3:59:57 PM EST |
| 200.00 | 29.80 | 32.50 | 31.15 | 84.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 1/13/2026 3:59:57 PM EST |
| 210.00 | 39.80 | 42.50 | 41.15 | 66.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/13/2026 3:59:57 PM EST |
| 220.00 | 49.80 | 52.50 | 51.15 | 43.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 1/13/2026 3:59:57 PM EST |
| 230.00 | 59.80 | 62.60 | 61.20 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 240.00 | 69.00 | 72.60 | 70.80 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 250.00 | 79.10 | 82.60 | 80.85 | 105.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/13/2026 3:59:57 PM EST |
| 260.00 | 89.00 | 92.60 | 90.80 | % | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 270.00 | 99.20 | 102.60 | 100.90 | % | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 280.00 | 109.00 | 112.60 | 110.80 | 124.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 1/13/2026 3:59:57 PM EST |
| 290.00 | 119.80 | 122.60 | 121.20 | % | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST | |||
| 300.00 | 129.50 | 132.60 | 131.05 | % | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:57 PM EST |