Options Chain for NUCOR CORP COM (NUE) - $225.00 as of 5/18/2026 5:37:13 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 | 174.40 | 177.90 | 176.15 | % | 3.52 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 55.00 | 169.40 | 172.30 | 170.85 | 164.40 | 0.00 | 0.00% | 3.11 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:38 PM EST |
| 60.00 | 164.40 | 167.30 | 165.85 | 163.20 | 0.00 | 0.00% | 2.76 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:38 PM EST |
| 65.00 | 159.50 | 162.30 | 160.90 | % | 2.48 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 70.00 | 154.50 | 157.30 | 155.90 | % | 2.23 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 75.00 | 149.50 | 152.60 | 151.05 | 133.50 | 0.00 | 0.00% | 2.01 | 0 | 41 | 2.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 3:59:38 PM EST |
| 80.00 | 144.50 | 148.00 | 146.25 | % | 1.83 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 85.00 | 139.50 | 142.40 | 140.95 | % | 1.66 | 0 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 90.00 | 134.60 | 137.40 | 136.00 | % | 1.51 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 95.00 | 129.60 | 132.50 | 131.05 | % | 1.38 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 100.00 | 124.60 | 127.70 | 126.15 | 68.00 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/18/2026 3:59:38 PM EST |
| 105.00 | 119.60 | 123.10 | 121.35 | % | 1.16 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 110.00 | 114.60 | 118.00 | 116.30 | 119.98 | 0.00 | 0.00% | 1.06 | 0 | 19 | 1.44 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:38 PM EST |
| 115.00 | 109.70 | 113.00 | 111.35 | 111.30 | 0.00 | 0.00% | 0.97 | 0 | 36 | 1.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:38 PM EST |
| 120.00 | 104.70 | 108.00 | 106.35 | 114.19 | 0.00 | 0.00% | 0.89 | 0 | 26 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:38 PM EST |
| 125.00 | 99.90 | 103.00 | 101.45 | % | 0.81 | 0 | 155 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 130.00 | 94.70 | 98.00 | 96.35 | 102.66 | 0.00 | 0.00% | 0.74 | 0 | 39 | 1.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:38 PM EST |
| 135.00 | 89.70 | 93.10 | 91.40 | % | 0.68 | 0 | 46 | 1.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 140.00 | 84.80 | 88.10 | 86.45 | 91.70 | 0.00 | 0.00% | 0.62 | 0 | 58 | 1.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:38 PM EST |
| 145.00 | 80.40 | 83.30 | 81.85 | 83.33 | 0.00 | 0.00% | 0.56 | 0 | 150 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 150.00 | 74.80 | 78.40 | 76.60 | 82.80 | 0.00 | 0.00% | 0.51 | 0 | 120 | 0.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:38 PM EST |
| 155.00 | 70.00 | 73.20 | 71.60 | 80.00 | 0.00 | 0.00% | 0.46 | 0 | 71 | 0.84 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/18/2026 3:59:38 PM EST |
| 160.00 | 65.00 | 68.40 | 66.70 | 73.40 | 0.00 | 0.00% | 0.42 | 0 | 204 | 0.87 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/18/2026 3:59:38 PM EST |
| 165.00 | 60.00 | 63.40 | 61.70 | 58.40 | -9.70 | -14.25% | 0.37 | 5 | 165 | 0.81 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 170.00 | 55.30 | 58.50 | 56.90 | 63.15 | 0.00 | 0.00% | 0.33 | 0 | 176 | 0.76 | 0.99 | 0.00 | -0.03 | 5/11/2026 | 5/18/2026 3:59:38 PM EST |
| 175.00 | 50.70 | 52.80 | 51.75 | 57.10 | 0.00 | 0.00% | 0.30 | 0 | 424 | 0.62 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/18/2026 3:59:38 PM EST |
| 180.00 | 45.90 | 47.90 | 46.90 | 48.02 | 0.00 | 0.00% | 0.26 | 0 | 993 | 0.62 | 0.97 | 0.00 | -0.03 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 185.00 | 41.00 | 43.20 | 42.10 | 43.42 | 0.00 | 0.00% | 0.23 | 0 | 257 | 0.59 | 0.96 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 190.00 | 36.20 | 38.40 | 37.30 | 36.71 | -1.55 | -4.06% | 0.20 | 20 | 463 | 0.33 | 0.94 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 195.00 | 31.60 | 33.70 | 32.65 | 32.31 | -1.54 | -4.55% | 0.17 | 1 | 462 | 0.50 | 0.92 | 0.01 | -0.07 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 200.00 | 27.00 | 28.90 | 27.95 | 29.87 | 0.00 | 0.00% | 0.14 | 0 | 787 | 0.34 | 0.88 | 0.01 | -0.08 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 210.00 | 18.80 | 20.60 | 19.70 | 18.70 | -1.77 | -8.65% | 0.09 | 1 | 797 | 0.34 | 0.79 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 220.00 | 11.70 | 13.30 | 12.50 | 12.10 | -2.44 | -16.79% | 0.06 | 10 | 866 | 0.32 | 0.64 | 0.02 | -0.14 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 230.00 | 6.90 | 7.70 | 7.30 | 7.20 | -1.00 | -12.20% | 0.03 | 45 | 1,702 | 0.32 | 0.47 | 0.02 | -0.15 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 240.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.80 | -18.19% | 0.02 | 79 | 787 | 0.32 | 0.30 | 0.02 | -0.13 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 250.00 | 1.75 | 2.00 | 1.88 | 1.85 | -0.29 | -13.56% | 0.01 | 49 | 964 | 0.32 | 0.18 | 0.01 | -0.09 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 260.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.20 | -18.19% | 0.00 | 9 | 248 | 0.34 | 0.09 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 270.00 | 0.15 | 0.85 | 0.50 | 0.68 | +0.10 | +17.25% | 0.00 | 6 | 55 | 0.34 | 0.05 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 280.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.11 | -33.34% | 0.00 | 3 | 94 | 0.35 | 0.02 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:38 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 | 2.15 | 1.08 | % | 0.02 | 0 | 403 | 3.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.00 | 12 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:38 PM EST | |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/18/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/18/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.11 | +122.23% | 0.00 | 11 | 171 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 138 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 111 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:38 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/18/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:38 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:38 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:38 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:38 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.62 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/18/2026 3:59:38 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.52 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/18/2026 3:59:38 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.61 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/18/2026 3:59:38 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 106 | 2,835 | 0.54 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.55 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/18/2026 3:59:38 PM EST |
| 180.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.08 | -18.61% | 0.00 | 1 | 336 | 0.43 | -0.03 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 185.00 | 0.25 | 0.70 | 0.48 | 0.54 | +0.04 | +8.00% | 0.00 | 2 | 208 | 0.41 | -0.04 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 190.00 | 0.50 | 0.80 | 0.65 | 0.72 | -0.13 | -15.30% | 0.00 | 4 | 153 | 0.40 | -0.06 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 195.00 | 0.85 | 1.30 | 1.08 | 1.12 | -0.18 | -13.85% | 0.01 | 2 | 188 | 0.40 | -0.08 | 0.01 | -0.07 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 200.00 | 1.25 | 1.60 | 1.43 | 1.50 | -0.06 | -3.85% | 0.01 | 14 | 412 | 0.37 | -0.12 | 0.01 | -0.08 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 210.00 | 2.80 | 3.50 | 3.15 | 3.30 | +0.10 | +3.13% | 0.01 | 27 | 540 | 0.36 | -0.21 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 220.00 | 5.50 | 6.40 | 5.95 | 5.97 | +0.12 | +2.06% | 0.03 | 68 | 794 | 0.35 | -0.36 | 0.02 | -0.14 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 230.00 | 10.10 | 10.70 | 10.40 | 11.37 | +1.27 | +12.58% | 0.05 | 4 | 161 | 0.34 | -0.53 | 0.02 | -0.15 | 5/18/2026 | 5/18/2026 3:59:38 PM EST |
| 240.00 | 16.00 | 18.20 | 17.10 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.34 | -0.70 | 0.02 | -0.13 | 5/13/2026 | 5/18/2026 3:59:38 PM EST |
| 250.00 | 23.80 | 27.10 | 25.45 | 24.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | -0.82 | 0.01 | -0.09 | 5/15/2026 | 5/18/2026 3:59:38 PM EST |
| 260.00 | 33.10 | 36.30 | 34.70 | % | 0.13 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 5/18/2026 3:59:38 PM EST | |||
| 270.00 | 42.80 | 45.80 | 44.30 | 44.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.54 | -0.95 | 0.00 | -0.04 | 4/28/2026 | 5/18/2026 3:59:38 PM EST |
| 280.00 | 51.70 | 55.70 | 53.70 | % | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/18/2026 3:59:38 PM EST |