Options Chain for NUCOR CORP COM (NUE)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
75.00 101.00 102.30 % 0 0 8.59 1.00 0.00 0.00 2/2/2023 8:59:37 PM
80.00 96.05 97.25 % 0 0 7.73 1.00 0.00 0.00 2/2/2023 8:59:37 PM
85.00 91.00 92.20 % 0 0 7.56 1.00 0.00 0.00 2/2/2023 8:59:37 PM
90.00 85.95 87.25 % 0 0 6.69 1.00 0.00 0.00 2/2/2023 8:59:37 PM
95.00 81.10 82.25 % 0 0 6.21 1.00 0.00 0.00 2/2/2023 8:59:37 PM
100.00 75.85 77.25 % 0 0 5.96 1.00 0.00 0.00 2/2/2023 8:59:37 PM
105.00 71.15 72.20 % 0 0 5.42 1.00 0.00 0.00 2/2/2023 8:59:37 PM
110.00 66.00 67.25 % 0 0 4.80 1.00 0.00 0.00 2/2/2023 8:59:37 PM
115.00 61.00 62.25 21.07 0.00 0.00% 0 2 4.40 1.00 0.00 0.00 1/4/2023 2/2/2023 8:59:37 PM
119.00 57.10 58.25 % 0 0 4.27 1.00 0.00 0.00 2/2/2023 8:59:37 PM
120.00 56.15 57.25 29.25 0.00 0.00% 0 4 4.19 1.00 0.00 0.00 1/10/2023 2/2/2023 8:59:37 PM
121.00 54.90 56.20 46.25 0.00 0.00% 0 1 4.04 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
122.00 54.15 55.20 % 0 0 3.78 1.00 0.00 0.00 2/2/2023 8:59:37 PM
123.00 53.15 54.30 % 0 0 4.04 1.00 0.00 0.00 2/2/2023 8:59:37 PM
124.00 52.00 53.20 41.92 0.00 0.00% 0 1 4.16 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
125.00 50.95 52.25 30.51 0.00 0.00% 0 1 3.74 1.00 0.00 0.00 1/12/2023 2/2/2023 8:59:37 PM
126.00 50.15 51.25 % 0 0 3.66 1.00 0.00 0.00 2/2/2023 8:59:37 PM
127.00 48.90 50.25 % 0 0 3.59 1.00 0.00 0.00 2/2/2023 8:59:37 PM
128.00 47.95 49.20 % 0 0 3.52 1.00 0.00 0.00 2/2/2023 8:59:37 PM
129.00 47.15 48.25 36.25 0.00 0.00% 0 1 3.45 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
130.00 46.15 47.20 44.50 +7.41 +19.98% 10 34 3.22 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
131.00 45.00 46.25 6.40 0.00 0.00% 0 1 3.44 1.00 0.00 0.00 1/3/2023 2/2/2023 8:59:37 PM
132.00 44.15 45.25 5.70 0.00 0.00% 0 11 3.30 1.00 0.00 0.00 1/3/2023 2/2/2023 8:59:37 PM
133.00 43.10 44.25 35.52 0.00 0.00% 0 9 3.16 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:37 PM
134.00 41.85 43.25 40.20 +8.65 +27.42% 2 15 3.34 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
135.00 41.15 42.20 39.20 -0.10 -0.26% 2 11 2.88 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
136.00 40.05 41.25 38.20 +7.02 +22.52% 2 12 2.96 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
137.00 39.15 40.20 37.20 +8.60 +30.07% 2 20 2.75 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
138.00 38.15 39.20 36.20 +5.69 +18.65% 2 31 2.88 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
139.00 37.15 38.30 35.20 -1.17 -3.22% 3 37 2.69 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
140.00 36.15 37.20 34.20 +5.89 +20.81% 2 58 2.74 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
141.00 35.15 36.25 33.20 +8.19 +32.75% 2 18 2.55 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
142.00 34.15 35.30 32.25 +19.70 +156.98% 2 10 2.48 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
143.00 32.95 34.30 31.20 +6.47 +26.17% 4 21 2.48 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
144.00 32.15 33.30 30.20 +6.90 +29.62% 2 27 2.35 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
145.00 30.95 32.25 29.30 +3.30 +12.70% 12 40 2.29 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
146.00 30.15 31.30 28.30 +19.05 +205.95% 2 20 2.02 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
147.00 29.00 30.25 27.75 +7.98 +40.37% 2 31 2.10 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
148.00 28.10 29.25 26.60 +18.80 +241.03% 2 20 2.24 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
149.00 27.15 28.30 25.70 +18.65 +264.54% 2 13 2.03 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
150.00 26.15 27.30 24.50 +3.14 +14.70% 7 25 1.91 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
152.50 23.65 24.65 21.20 +5.25 +32.92% 5 60 1.75 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
155.00 21.30 22.30 18.38 +6.27 +51.78% 2 115 1.59 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
157.50 18.80 19.70 19.00 +8.50 +80.96% 10 68 1.43 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
160.00 16.35 17.20 14.40 +5.85 +68.43% 4 61 1.39 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
162.50 13.95 14.80 12.15 +1.40 +13.03% 7 51 1.26 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
165.00 11.50 12.30 10.75 +0.40 +3.87% 25 153 1.11 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
167.50 9.00 9.85 7.50 -0.68 -8.32% 46 214 0.85 0.99 0.02 -0.07 2/2/2023 2/2/2023 8:59:37 PM
170.00 6.65 7.35 6.85 +1.05 +18.11% 83 222 0.52 0.93 0.03 -0.30 2/2/2023 2/2/2023 8:59:37 PM
172.50 4.35 4.95 3.90 -0.15 -3.71% 53 231 0.49 0.82 0.06 -0.59 2/2/2023 2/2/2023 8:59:37 PM
175.00 2.39 2.98 2.00 -0.28 -12.29% 331 467 0.47 0.65 0.08 -0.81 2/2/2023 2/2/2023 8:59:37 PM
177.50 1.07 1.49 1.30 +0.34 +35.42% 48 57 0.45 0.43 0.09 -0.82 2/2/2023 2/2/2023 8:59:37 PM
180.00 0.44 0.63 0.55 +0.15 +37.50% 71 68 0.46 0.22 0.07 -0.58 2/2/2023 2/2/2023 8:59:37 PM
182.50 0.16 0.24 0.20 -0.02 -9.10% 2 32 0.48 0.08 0.03 -0.28 2/2/2023 2/2/2023 8:59:37 PM
185.00 0.01 0.13 0.05 0.00 0.00% 0 21 0.47 0.02 0.01 -0.10 2/1/2023 2/2/2023 8:59:37 PM
187.50 0.00 0.09 0.05 0.00 0.00% 0 11 0.65 0.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:37 PM
190.00 0.00 0.08 0.03 0.00 0.00% 0 5 0.75 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:37 PM
192.50 0.00 0.05 % 0 0 0.80 0.00 0.00 0.00 2/2/2023 8:59:37 PM
195.00 0.00 0.05 0.15 0.00 0.00% 0 1 0.90 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:37 PM
197.50 0.00 0.04 0.05 % 1 0 0.99 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
200.00 0.00 0.20 0.01 0.00 0.00% 0 164 1.35 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
75.00 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:37 PM
80.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:37 PM
85.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:37 PM
90.00 0.00 0.03 0.18 0.00 0.00% 0 5 0.00 0.00 0.00 0.00 1/3/2023 2/2/2023 8:59:37 PM
95.00 0.00 0.03 0.28 0.00 0.00% 0 2 0.00 0.00 0.00 0.00 1/3/2023 2/2/2023 8:59:37 PM
100.00 0.00 0.03 0.26 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 12/30/2022 2/2/2023 8:59:37 PM
105.00 0.00 0.03 0.06 0.00 0.00% 0 20 0.00 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:37 PM
110.00 0.00 0.03 0.09 0.00 0.00% 0 26 0.00 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:37 PM
115.00 0.00 0.03 0.03 0.00 0.00% 0 11 0.00 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:37 PM
119.00 0.00 0.19 0.37 0.00 0.00% 0 2 3.63 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
120.00 0.00 0.03 0.38 0.00 0.00% 0 5 2.83 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
121.00 0.00 0.19 % 0 0 3.50 0.00 0.00 0.00 2/2/2023 8:59:37 PM
122.00 0.00 0.19 % 0 0 3.43 0.00 0.00 0.00 2/2/2023 8:59:37 PM
123.00 0.00 0.98 0.14 0.00 0.00% 0 5 4.54 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:37 PM
124.00 0.00 0.03 0.08 0.00 0.00% 0 4 2.61 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:37 PM
125.00 0.00 0.12 0.04 0.00 0.00% 0 27 3.02 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
126.00 0.00 0.03 0.63 0.00 0.00% 0 7 2.50 0.00 0.00 0.00 1/10/2023 2/2/2023 8:59:37 PM
127.00 0.00 0.07 0.05 0.00 0.00% 0 7 2.70 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
128.00 0.00 0.08 1.57 0.00 0.00% 0 3 2.69 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:37 PM
129.00 0.00 0.07 0.10 0.00 0.00% 0 11 2.58 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
130.00 0.00 0.03 0.11 0.00 0.00% 0 146 2.29 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
131.00 0.00 0.03 2.14 0.00 0.00% 0 5 2.23 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:37 PM
132.00 0.00 0.03 0.09 0.00 0.00% 0 16 2.18 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
133.00 0.00 0.03 0.01 0.00 0.00% 0 23 2.13 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
134.00 0.00 0.03 0.27 0.00 0.00% 0 63 2.08 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:37 PM
135.00 0.00 0.03 0.01 0.00 0.00% 0 30 2.03 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
136.00 0.00 0.04 0.01 0.00 0.00% 0 32 2.05 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:37 PM
137.00 0.00 0.03 0.09 0.00 0.00% 0 22 1.85 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:37 PM
138.00 0.00 0.04 0.01 0.00 0.00% 0 52 1.94 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
139.00 0.00 0.02 0.41 0.00 0.00% 0 61 1.75 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:37 PM
140.00 0.00 0.05 0.07 0.00 0.00% 0 20 1.89 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
141.00 0.00 0.03 0.02 0.00 0.00% 0 22 1.73 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:37 PM
142.00 0.00 0.03 0.01 0.00 0.00% 0 23 1.68 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
143.00 0.00 0.03 0.03 0.00 0.00% 0 27 1.63 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
144.00 0.00 0.03 0.13 0.00 0.00% 0 40 1.58 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:37 PM
145.00 0.00 0.02 0.05 -0.05 -50.00% 2 54 1.47 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
146.00 0.00 0.03 0.12 0.00 0.00% 0 43 1.49 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
147.00 0.00 0.03 0.11 0.00 0.00% 0 28 1.44 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
148.00 0.00 0.03 0.01 -0.04 -80.00% 3 37 1.39 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
149.00 0.00 0.03 0.02 0.00 0.00% 0 36 1.34 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
150.00 0.00 0.01 0.04 -0.01 -20.00% 15 140 1.15 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
152.50 0.00 0.01 0.03 0.00 0.00% 0 106 1.04 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
155.00 0.01 0.03 0.12 0.00 0.00% 0 101 1.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:37 PM
157.50 0.00 0.05 0.07 -0.04 -36.37% 8 106 1.01 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
160.00 0.02 0.05 0.02 -0.05 -71.43% 33 454 0.84 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
162.50 0.04 0.12 0.08 -0.06 -42.86% 17 111 0.81 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
165.00 0.05 0.15 0.15 -0.41 -73.22% 130 230 0.71 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
167.50 0.09 0.13 0.24 -0.07 -22.59% 31 195 0.61 -0.01 0.02 -0.07 2/2/2023 2/2/2023 8:59:37 PM
170.00 0.16 0.26 0.61 -0.06 -8.96% 46 69 0.54 -0.07 0.03 -0.30 2/2/2023 2/2/2023 8:59:37 PM
172.50 0.36 0.50 0.43 -0.85 -66.41% 105 17 0.49 -0.18 0.06 -0.59 2/2/2023 2/2/2023 8:59:37 PM
175.00 0.89 1.72 2.59 -0.11 -4.08% 61 17 0.55 -0.35 0.08 -0.81 2/2/2023 2/2/2023 8:59:37 PM
177.50 1.90 2.78 10.50 0.00 0.00% 0 9 0.52 -0.57 0.09 -0.82 2/1/2023 2/2/2023 8:59:37 PM
180.00 3.55 4.00 % 0 0 0.45 -0.78 0.07 -0.58 2/2/2023 8:59:37 PM
182.50 5.50 6.60 15.35 0.00 0.00% 0 3 0.71 -0.92 0.03 -0.28 2/1/2023 2/2/2023 8:59:37 PM
185.00 7.90 8.90 % 0 0 0.73 -0.98 0.01 -0.10 2/2/2023 8:59:37 PM
187.50 10.35 11.25 14.10 -4.40 -23.79% 1 1 0.91 -1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:37 PM
190.00 12.85 14.10 18.61 0.00 0.00% 0 0 1.14 -1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:37 PM
192.50 15.35 16.45 % 0 0 1.15 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
195.00 17.85 18.80 % 0 0 1.31 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
197.50 20.35 21.30 % 0 0 1.35 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
200.00 22.85 23.80 % 0 0 1.42 -1.00 0.00 0.00 2/2/2023 8:59:37 PM