Options Chain for NUCOR CORP COM (NUE) - $169.35 as of 1/6/2026 9:23:32 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 | 117.60 | 121.60 | 119.60 | % | 2.39 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 55.00 | 112.70 | 116.50 | 114.60 | % | 2.08 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 60.00 | 107.70 | 111.50 | 109.60 | 73.00 | 0.00 | 0.00% | 1.83 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/6/2026 3:59:58 PM EST |
| 65.00 | 102.80 | 106.60 | 104.70 | 101.90 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 70.00 | 97.60 | 101.60 | 99.60 | 81.30 | 0.00 | 0.00% | 1.42 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/6/2026 3:59:58 PM EST |
| 75.00 | 93.10 | 96.60 | 94.85 | 91.10 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 80.00 | 87.60 | 91.60 | 89.60 | 86.10 | 0.00 | 0.00% | 1.12 | 0 | 7 | 3.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 85.00 | 82.80 | 86.60 | 84.70 | 81.90 | 0.00 | 0.00% | 1.00 | 0 | 12 | 2.95 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 90.00 | 78.00 | 81.50 | 79.75 | 76.70 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 95.00 | 72.60 | 76.60 | 74.60 | 70.60 | 0.00 | 0.00% | 0.79 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 100.00 | 67.60 | 71.20 | 69.40 | 68.70 | 0.00 | 0.00% | 0.69 | 0 | 67 | 2.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 105.00 | 62.70 | 66.60 | 64.65 | 59.90 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 110.00 | 57.60 | 61.60 | 59.60 | 55.50 | 0.00 | 0.00% | 0.54 | 0 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 115.00 | 52.80 | 56.60 | 54.70 | 50.60 | 0.00 | 0.00% | 0.48 | 0 | 30 | 1.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 120.00 | 48.60 | 51.20 | 49.90 | 49.70 | +4.10 | +9.00% | 0.42 | 2 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 125.00 | 43.20 | 46.10 | 44.65 | 42.50 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 130.00 | 38.20 | 41.00 | 39.60 | 39.00 | +3.59 | +10.14% | 0.30 | 20 | 67 | 1.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 135.00 | 33.30 | 35.70 | 34.50 | 33.45 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 140.00 | 28.00 | 30.70 | 29.35 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 171 | 0.90 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 145.00 | 23.30 | 26.10 | 24.70 | 23.79 | 0.00 | 0.00% | 0.17 | 0 | 450 | 0.85 | 0.98 | 0.00 | -0.05 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 150.00 | 18.40 | 21.00 | 19.70 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 2,643 | 0.70 | 0.96 | 0.01 | -0.07 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 155.00 | 14.60 | 16.20 | 15.40 | 15.10 | +1.10 | +7.86% | 0.10 | 13 | 408 | 0.59 | 0.92 | 0.01 | -0.10 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 160.00 | 10.10 | 10.90 | 10.50 | 10.75 | +1.38 | +14.73% | 0.07 | 13 | 2,312 | 0.35 | 0.85 | 0.02 | -0.13 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 165.00 | 6.00 | 6.80 | 6.40 | 6.55 | +0.75 | +12.94% | 0.04 | 19 | 2,289 | 0.32 | 0.72 | 0.04 | -0.16 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 170.00 | 2.90 | 3.10 | 3.00 | 3.20 | +0.46 | +16.79% | 0.02 | 66 | 1,416 | 0.28 | 0.49 | 0.05 | -0.17 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 175.00 | 1.10 | 1.25 | 1.18 | 1.17 | +0.14 | +13.60% | 0.01 | 48 | 2,124 | 0.28 | 0.26 | 0.04 | -0.14 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 180.00 | 0.30 | 0.75 | 0.53 | 0.42 | +0.02 | +5.00% | 0.00 | 5 | 863 | 0.30 | 0.12 | 0.02 | -0.08 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.11 | +78.58% | 0.00 | 17 | 488 | 0.36 | 0.04 | 0.01 | -0.04 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 966 | 0.38 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/6/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 708 | 0.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 2,541 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 466 | 0.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/6/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/6/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/6/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.51 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/6/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/6/2026 3:59:58 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 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/6/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/6/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/6/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/6/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/6/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.38 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 928 | 0.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 1,406 | 0.65 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 7 | 905 | 0.49 | -0.02 | 0.00 | -0.05 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.19 | -0.01 | -5.00% | 0.00 | 22 | 1,153 | 0.45 | -0.04 | 0.01 | -0.07 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 155.00 | 0.25 | 0.50 | 0.38 | 0.43 | +0.02 | +4.88% | 0.00 | 19 | 981 | 0.39 | -0.08 | 0.01 | -0.10 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 160.00 | 0.65 | 0.85 | 0.75 | 0.67 | -0.23 | -25.56% | 0.00 | 6 | 505 | 0.35 | -0.15 | 0.02 | -0.13 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 165.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.48 | -24.25% | 0.01 | 27 | 509 | 0.31 | -0.28 | 0.04 | -0.16 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 170.00 | 3.20 | 3.50 | 3.35 | 3.20 | -1.00 | -23.81% | 0.02 | 16 | 255 | 0.28 | -0.51 | 0.05 | -0.17 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 175.00 | 6.10 | 7.00 | 6.55 | 6.28 | -0.10 | -1.57% | 0.04 | 1 | 20 | 0.28 | -0.74 | 0.04 | -0.14 | 1/6/2026 | 1/6/2026 3:59:58 PM EST |
| 180.00 | 9.80 | 12.30 | 11.05 | 12.29 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.08 | 1/5/2026 | 1/6/2026 3:59:58 PM EST |
| 185.00 | 14.60 | 17.00 | 15.80 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.57 | -0.96 | 0.01 | -0.04 | 12/22/2025 | 1/6/2026 3:59:58 PM EST |
| 190.00 | 19.30 | 22.00 | 20.65 | 59.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/12/2024 | 1/6/2026 3:59:58 PM EST |
| 195.00 | 24.20 | 27.10 | 25.65 | 60.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 1/6/2026 3:59:58 PM EST |
| 200.00 | 29.00 | 31.60 | 30.30 | 84.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 1/6/2026 3:59:58 PM EST |
| 210.00 | 39.30 | 42.00 | 40.65 | 66.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/6/2026 3:59:58 PM EST |
| 220.00 | 49.30 | 52.10 | 50.70 | 43.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 1/6/2026 3:59:58 PM EST |
| 230.00 | 59.10 | 62.10 | 60.60 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 240.00 | 69.30 | 72.50 | 70.90 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 250.00 | 78.50 | 82.60 | 80.55 | 105.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/6/2026 3:59:58 PM EST |
| 260.00 | 88.50 | 92.60 | 90.55 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 270.00 | 98.50 | 102.50 | 100.50 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 280.00 | 108.50 | 112.60 | 110.55 | 124.09 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 1/6/2026 3:59:58 PM EST |
| 290.00 | 118.50 | 122.60 | 120.55 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST | |||
| 300.00 | 128.50 | 132.50 | 130.50 | % | 0.43 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:58 PM EST |