Options Chain for NUCOR CORP COM (NUE) - $174.79 as of 1/16/2026 2:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 67.90 | 71.40 | 69.65 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 110.00 | 62.90 | 66.20 | 64.55 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 115.00 | 58.00 | 61.90 | 59.95 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 120.00 | 53.00 | 56.80 | 54.90 | 39.31 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 1/16/2026 4:00:02 PM EST |
| 125.00 | 48.10 | 51.80 | 49.95 | 40.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 43.20 | 46.00 | 44.60 | 34.81 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 135.00 | 38.30 | 41.00 | 39.65 | 37.14 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 33.40 | 36.20 | 34.80 | 34.00 | +1.35 | +4.14% | 0.25 | 20 | 6 | 0.57 | 0.96 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 145.00 | 28.70 | 31.40 | 30.05 | 26.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.05 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 150.00 | 24.10 | 26.50 | 25.30 | 23.43 | -0.13 | -0.56% | 0.17 | 11 | 114 | 0.46 | 0.90 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 19.90 | 22.00 | 20.95 | 19.61 | -2.46 | -11.15% | 0.14 | 1 | 198 | 0.30 | 0.85 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 17.00 | 17.40 | 17.20 | 16.30 | -1.30 | -7.39% | 0.11 | 46 | 99 | 0.37 | 0.79 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 13.00 | 13.60 | 13.30 | 13.30 | -0.70 | -5.00% | 0.08 | 10 | 192 | 0.35 | 0.72 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 9.70 | 10.10 | 9.90 | 9.93 | -0.47 | -4.52% | 0.06 | 39 | 609 | 0.34 | 0.62 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 6.90 | 7.20 | 7.05 | 7.05 | -0.50 | -6.63% | 0.04 | 789 | 774 | 0.33 | 0.52 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 4.70 | 5.00 | 4.85 | 4.80 | -0.41 | -7.87% | 0.03 | 130 | 347 | 0.33 | 0.40 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.30 | -8.46% | 0.02 | 44 | 104 | 0.32 | 0.29 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 0.70 | 2.35 | 1.53 | 1.99 | -0.25 | -11.17% | 0.01 | 39 | 240 | 0.28 | 0.20 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 0.95 | 1.50 | 1.23 | 1.18 | -0.47 | -28.49% | 0.01 | 44 | 71 | 0.32 | 0.13 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 0.65 | 1.00 | 0.83 | 0.89 | -0.12 | -11.89% | 0.00 | 7 | 42 | 0.33 | 0.08 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 0.20 | 0.75 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.03 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.65 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 135.00 | 0.25 | 0.55 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | -0.02 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | -0.04 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 145.00 | 0.50 | 0.95 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.42 | -0.06 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 150.00 | 0.75 | 1.10 | 0.93 | 1.02 | +0.02 | +2.00% | 0.01 | 322 | 450 | 0.39 | -0.10 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 1.30 | 1.55 | 1.43 | 1.49 | -0.03 | -1.98% | 0.01 | 14 | 276 | 0.37 | -0.15 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 2.20 | 2.30 | 2.25 | 2.65 | +0.50 | +23.26% | 0.01 | 4 | 216 | 0.36 | -0.21 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.15 | +4.62% | 0.02 | 38 | 175 | 0.35 | -0.28 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 4.80 | 5.10 | 4.95 | 5.00 | 0.00 | 0.00% | 0.03 | 117 | 409 | 0.33 | -0.38 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 7.00 | 7.30 | 7.15 | 7.65 | +0.72 | +10.39% | 0.04 | 77 | 102 | 0.33 | -0.48 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 8.20 | 10.10 | 9.15 | 10.00 | +0.40 | +4.17% | 0.05 | 62 | 169 | 0.28 | -0.60 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 13.00 | 14.70 | 13.85 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.71 | 0.02 | -0.09 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 16.60 | 19.10 | 17.85 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.35 | -0.80 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 21.10 | 23.50 | 22.30 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.05 | 1/16/2026 4:00:02 PM EST | |||
| 200.00 | 25.00 | 28.00 | 26.50 | % | 0.13 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 210.00 | 34.90 | 37.60 | 36.25 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 220.00 | 44.00 | 47.60 | 45.80 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 230.00 | 53.90 | 57.60 | 55.75 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |