Options Chain for NUCOR CORP COM (NUE) - $166.57 as of 12/12/2025 3:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.10 | 91.70 | 90.40 | % | 1.21 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 80.00 | 84.10 | 86.70 | 85.40 | % | 1.07 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 78.50 | 81.70 | 80.10 | % | 0.94 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 90.00 | 74.10 | 76.60 | 75.35 | % | 0.84 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 68.00 | 72.10 | 70.05 | % | 0.74 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 63.10 | 67.00 | 65.05 | % | 0.65 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 58.00 | 62.00 | 60.00 | 49.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 4:00:04 PM EST |
| 110.00 | 53.10 | 57.00 | 55.05 | 27.68 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 4:00:04 PM EST |
| 115.00 | 48.10 | 52.00 | 50.05 | 35.37 | 0.00 | 0.00% | 0.44 | 0 | 48 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 4:00:04 PM EST |
| 120.00 | 44.10 | 46.60 | 45.35 | 44.70 | +7.80 | +21.14% | 0.38 | 3 | 34 | 1.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 125.00 | 39.00 | 41.60 | 40.30 | 33.75 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:04 PM EST |
| 130.00 | 34.20 | 36.70 | 35.45 | 30.78 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 135.00 | 29.20 | 30.60 | 29.90 | 32.60 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 140.00 | 24.20 | 26.40 | 25.30 | 25.60 | -1.60 | -5.89% | 0.18 | 1 | 164 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 145.00 | 19.50 | 20.90 | 20.20 | 20.20 | -2.22 | -9.91% | 0.14 | 3 | 372 | 0.77 | 0.98 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 150.00 | 14.70 | 16.40 | 15.55 | 15.89 | -0.41 | -2.52% | 0.10 | 25 | 1,041 | 0.72 | 0.94 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 155.00 | 10.10 | 11.50 | 10.80 | 11.00 | -1.30 | -10.57% | 0.07 | 10 | 1,432 | 0.42 | 0.86 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 160.00 | 6.10 | 7.30 | 6.70 | 6.28 | -1.69 | -21.21% | 0.04 | 7 | 1,035 | 0.41 | 0.72 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 165.00 | 3.40 | 4.60 | 4.00 | 3.97 | -0.83 | -17.30% | 0.02 | 214 | 1,202 | 0.44 | 0.51 | 0.05 | -0.25 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 170.00 | 1.00 | 1.70 | 1.35 | 1.50 | -0.70 | -31.82% | 0.01 | 99 | 1,045 | 0.35 | 0.28 | 0.04 | -0.20 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 175.00 | 0.25 | 0.80 | 0.53 | 0.61 | -0.29 | -32.23% | 0.00 | 14 | 1,049 | 0.36 | 0.11 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.06 | -19.36% | 0.00 | 40 | 1,180 | 0.44 | 0.04 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.60 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.96 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 182 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 197 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 424 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 42 | 633 | 0.47 | -0.02 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.08 | -22.86% | 0.00 | 57 | 705 | 0.40 | -0.06 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 155.00 | 0.30 | 1.30 | 0.80 | 0.65 | +0.03 | +4.84% | 0.01 | 20 | 946 | 0.43 | -0.14 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 160.00 | 1.35 | 1.80 | 1.58 | 1.55 | +0.30 | +24.00% | 0.01 | 734 | 725 | 0.39 | -0.28 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 165.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.55 | +18.65% | 0.02 | 605 | 597 | 0.39 | -0.49 | 0.05 | -0.25 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 170.00 | 4.50 | 7.20 | 5.85 | 6.20 | +0.70 | +12.73% | 0.03 | 2 | 260 | 0.46 | -0.72 | 0.04 | -0.20 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 175.00 | 9.00 | 11.50 | 10.25 | % | 0.06 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.11 | 12/12/2025 4:00:04 PM EST | |||
| 180.00 | 13.50 | 16.70 | 15.10 | 20.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.04 | 12/8/2025 | 12/12/2025 4:00:04 PM EST |
| 185.00 | 18.40 | 21.00 | 19.70 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 190.00 | 23.10 | 27.00 | 25.05 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 195.00 | 28.90 | 32.00 | 30.45 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 200.00 | 33.50 | 37.00 | 35.25 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST |