Options Chain for NUCOR CORP COM (NUE) - $172.01 as of 1/27/2026 8:02:40 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 | 71.10 | 74.80 | 72.95 | 73.93 | % | 0.69 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:48 PM EST | |
| 110.00 | 66.70 | 69.60 | 68.15 | % | 0.62 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:48 PM EST | |||
| 115.00 | 61.80 | 64.70 | 63.25 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:48 PM EST | |||
| 120.00 | 56.80 | 59.70 | 58.25 | 39.31 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 1/26/2026 3:59:48 PM EST |
| 125.00 | 51.80 | 54.70 | 53.25 | 56.25 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:48 PM EST |
| 130.00 | 47.30 | 49.80 | 48.55 | 52.34 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:48 PM EST |
| 135.00 | 42.40 | 44.90 | 43.65 | 37.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.03 | 1/14/2026 | 1/26/2026 3:59:48 PM EST |
| 140.00 | 37.10 | 40.00 | 38.55 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.81 | 0.97 | 0.00 | -0.05 | 1/16/2026 | 1/26/2026 3:59:48 PM EST |
| 145.00 | 32.50 | 34.60 | 33.55 | 33.50 | +6.85 | +25.71% | 0.23 | 2 | 1 | 0.52 | 0.95 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 150.00 | 27.50 | 29.90 | 28.70 | 30.48 | -2.32 | -7.08% | 0.19 | 1 | 102 | 0.62 | 0.93 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 155.00 | 22.80 | 24.40 | 23.60 | 24.80 | -2.20 | -8.15% | 0.15 | 4 | 172 | 0.47 | 0.89 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 160.00 | 18.70 | 20.00 | 19.35 | 19.30 | -3.40 | -14.98% | 0.12 | 36 | 113 | 0.41 | 0.84 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 165.00 | 14.80 | 15.80 | 15.30 | 15.25 | -3.33 | -17.93% | 0.09 | 110 | 176 | 0.40 | 0.78 | 0.02 | -0.13 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 170.00 | 11.50 | 12.00 | 11.75 | 11.70 | -2.80 | -19.31% | 0.07 | 60 | 603 | 0.40 | 0.69 | 0.02 | -0.14 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 175.00 | 8.30 | 9.00 | 8.65 | 8.59 | -2.61 | -23.31% | 0.05 | 224 | 1,305 | 0.39 | 0.58 | 0.02 | -0.15 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 180.00 | 5.80 | 6.10 | 5.95 | 6.01 | -1.94 | -24.41% | 0.03 | 437 | 593 | 0.37 | 0.47 | 0.02 | -0.14 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 185.00 | 3.80 | 4.10 | 3.95 | 4.00 | -1.70 | -29.83% | 0.02 | 277 | 314 | 0.37 | 0.36 | 0.02 | -0.13 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 190.00 | 2.50 | 2.65 | 2.58 | 2.60 | -1.10 | -29.73% | 0.01 | 448 | 391 | 0.37 | 0.26 | 0.02 | -0.12 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 195.00 | 1.50 | 1.70 | 1.60 | 1.67 | -0.58 | -25.78% | 0.01 | 191 | 802 | 0.37 | 0.18 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 200.00 | 0.80 | 1.05 | 0.93 | 1.02 | -0.48 | -32.00% | 0.00 | 580 | 111 | 0.37 | 0.12 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 210.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.18 | -32.73% | 0.00 | 340 | 29 | 0.39 | 0.05 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 220.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 140 | 12 | 0.39 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 53 | 149 | 0.42 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 405 | 38 | 0.70 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.07 | -58.34% | 0.00 | 24 | 113 | 0.60 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 25 | 37 | 0.57 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 135.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 11 | 55 | 0.52 | -0.02 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 140.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 541 | 60 | 0.53 | -0.03 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 145.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 55 | 166 | 0.48 | -0.05 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 150.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.17 | +32.08% | 0.00 | 280 | 238 | 0.46 | -0.07 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 155.00 | 0.80 | 1.05 | 0.93 | 1.05 | +0.27 | +34.62% | 0.01 | 192 | 293 | 0.42 | -0.11 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 160.00 | 1.40 | 1.60 | 1.50 | 1.60 | +0.44 | +37.94% | 0.01 | 388 | 247 | 0.41 | -0.16 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 165.00 | 2.35 | 2.55 | 2.45 | 2.42 | +0.72 | +42.36% | 0.01 | 389 | 233 | 0.40 | -0.22 | 0.02 | -0.13 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 170.00 | 3.50 | 3.90 | 3.70 | 3.78 | +1.08 | +40.00% | 0.02 | 132 | 392 | 0.38 | -0.31 | 0.02 | -0.14 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 175.00 | 5.40 | 5.80 | 5.60 | 5.70 | +1.60 | +39.03% | 0.03 | 388 | 711 | 0.37 | -0.42 | 0.02 | -0.15 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 180.00 | 7.70 | 8.40 | 8.05 | 8.00 | +1.93 | +31.80% | 0.04 | 341 | 296 | 0.37 | -0.53 | 0.02 | -0.14 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 185.00 | 10.80 | 11.30 | 11.05 | 11.35 | +2.55 | +28.98% | 0.06 | 57 | 82 | 0.36 | -0.64 | 0.02 | -0.13 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 190.00 | 14.00 | 15.10 | 14.55 | 14.48 | +2.38 | +19.67% | 0.08 | 15 | 25 | 0.35 | -0.74 | 0.02 | -0.12 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 195.00 | 16.80 | 19.70 | 18.25 | 16.75 | +0.95 | +6.02% | 0.09 | 1 | 21 | 0.44 | -0.82 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:48 PM EST |
| 200.00 | 21.80 | 23.80 | 22.80 | % | 0.11 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.07 | 1/26/2026 3:59:48 PM EST | |||
| 210.00 | 30.90 | 33.90 | 32.40 | % | 0.15 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 1/26/2026 3:59:48 PM EST | |||
| 220.00 | 40.50 | 43.80 | 42.15 | 42.35 | % | 0.19 | 10 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:48 PM EST | |
| 230.00 | 50.50 | 54.30 | 52.40 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/26/2026 3:59:48 PM EST |