Options Chain for NUCOR CORP COM (NUE) - $180.27 as of 1/23/2026 11:44:04 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 | 75.10 | 77.70 | 76.40 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 110.00 | 70.00 | 72.80 | 71.40 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 65.10 | 67.80 | 66.45 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 60.20 | 62.80 | 61.50 | 39.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 1/23/2026 3:59:57 PM EST |
| 125.00 | 55.10 | 57.70 | 56.40 | 56.25 | +16.15 | +40.28% | 0.45 | 2 | 3 | 0.81 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 130.00 | 50.40 | 52.90 | 51.65 | 52.34 | +17.53 | +50.36% | 0.40 | 4 | 10 | 0.83 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 135.00 | 45.30 | 48.00 | 46.65 | 37.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.02 | 1/14/2026 | 1/23/2026 3:59:57 PM EST |
| 140.00 | 40.30 | 43.10 | 41.70 | 34.00 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.71 | 0.97 | 0.00 | -0.04 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 145.00 | 35.50 | 38.20 | 36.85 | 26.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.04 | 1/6/2026 | 1/23/2026 3:59:57 PM EST |
| 150.00 | 30.60 | 33.40 | 32.00 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 102 | 0.59 | 0.93 | 0.01 | -0.06 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 155.00 | 26.80 | 29.20 | 28.00 | 27.00 | +0.55 | +2.08% | 0.18 | 2 | 174 | 0.48 | 0.91 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 160.00 | 21.90 | 24.30 | 23.10 | 22.70 | -0.20 | -0.88% | 0.14 | 5 | 114 | 0.33 | 0.88 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 165.00 | 18.30 | 19.30 | 18.80 | 18.58 | +1.28 | +7.40% | 0.11 | 1 | 177 | 0.39 | 0.83 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 170.00 | 14.30 | 15.40 | 14.85 | 14.50 | +1.00 | +7.41% | 0.09 | 1 | 603 | 0.38 | 0.77 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 10.50 | 11.50 | 11.00 | 11.20 | +1.16 | +11.56% | 0.06 | 17 | 1,320 | 0.35 | 0.68 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 7.70 | 8.40 | 8.05 | 7.95 | +1.25 | +18.66% | 0.04 | 76 | 594 | 0.35 | 0.57 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 5.70 | +0.80 | +16.33% | 0.03 | 82 | 277 | 0.34 | 0.44 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 190.00 | 2.40 | 4.10 | 3.25 | 3.70 | +0.70 | +23.34% | 0.02 | 28 | 377 | 0.32 | 0.33 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 195.00 | 2.00 | 2.65 | 2.33 | 2.25 | +0.40 | +21.63% | 0.01 | 655 | 202 | 0.33 | 0.24 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 200.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.35 | +30.44% | 0.01 | 49 | 85 | 0.33 | 0.16 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 210.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 15 | 18 | 0.34 | 0.07 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 7 | 5 | 0.37 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 134 | 16 | 0.38 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 125.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 30 | 83 | 0.62 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 23 | 15 | 0.58 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 135.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.04 | +30.77% | 0.00 | 17 | 46 | 0.54 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 50 | 0.50 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 145.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.03 | -6.53% | 0.00 | 1 | 166 | 0.50 | -0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 150.00 | 0.25 | 0.60 | 0.43 | 0.53 | -0.02 | -3.64% | 0.00 | 15 | 243 | 0.42 | -0.07 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.78 | -0.02 | -2.50% | 0.00 | 21 | 282 | 0.41 | -0.09 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.16 | -0.16 | -12.13% | 0.01 | 39 | 234 | 0.40 | -0.12 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 165.00 | 1.20 | 1.90 | 1.55 | 1.70 | -0.25 | -12.83% | 0.01 | 10 | 228 | 0.36 | -0.17 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 170.00 | 2.30 | 2.85 | 2.58 | 2.70 | -0.26 | -8.79% | 0.02 | 62 | 377 | 0.36 | -0.23 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 3.60 | 4.20 | 3.90 | 4.10 | -0.37 | -8.28% | 0.02 | 670 | 173 | 0.35 | -0.32 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 5.70 | 6.20 | 5.95 | 6.07 | -0.53 | -8.03% | 0.03 | 86 | 261 | 0.35 | -0.43 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 7.80 | 8.70 | 8.25 | 8.80 | +0.30 | +3.53% | 0.04 | 44 | 47 | 0.34 | -0.56 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 190.00 | 11.30 | 12.60 | 11.95 | 12.10 | -0.10 | -0.82% | 0.06 | 7 | 18 | 0.35 | -0.67 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 195.00 | 14.40 | 16.10 | 15.25 | 15.80 | +0.20 | +1.29% | 0.08 | 11 | 10 | 0.35 | -0.76 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 200.00 | 18.70 | 21.30 | 20.00 | % | 0.10 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.07 | 1/23/2026 3:59:57 PM EST | |||
| 210.00 | 27.90 | 30.60 | 29.25 | % | 0.14 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 220.00 | 37.70 | 40.30 | 39.00 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 230.00 | 47.10 | 50.30 | 48.70 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST |