Options Chain for NUCOR CORP COM (NUE) - $220.75 as of 7/2/2026 8:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 138.80 | 142.80 | 140.80 | % | 1.76 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 133.80 | 137.80 | 135.80 | % | 1.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 128.70 | 132.80 | 130.75 | % | 1.45 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 123.70 | 127.80 | 125.75 | % | 1.32 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 118.70 | 122.80 | 120.75 | 130.94 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 113.80 | 117.90 | 115.85 | % | 1.10 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 108.80 | 112.30 | 110.55 | % | 1.00 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 103.80 | 107.60 | 105.70 | % | 0.92 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 98.80 | 102.70 | 100.75 | % | 0.84 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 93.80 | 97.40 | 95.60 | % | 0.76 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 89.00 | 92.60 | 90.80 | 100.94 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 84.00 | 87.40 | 85.70 | 126.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 79.00 | 82.40 | 80.70 | 90.94 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 74.20 | 77.50 | 75.85 | 104.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 69.00 | 72.50 | 70.75 | 80.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 64.20 | 67.50 | 65.85 | 76.06 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 59.30 | 62.50 | 60.90 | 70.25 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 54.30 | 57.50 | 55.90 | 65.25 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 49.50 | 51.80 | 50.65 | 53.20 | 0.00 | 0.00% | 0.30 | 0 | 188 | 0.95 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 44.10 | 47.00 | 45.55 | 49.47 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.90 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 39.10 | 42.70 | 40.90 | 57.29 | 0.00 | 0.00% | 0.23 | 0 | 186 | 0.90 | 0.97 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 34.50 | 37.80 | 36.15 | 45.10 | 0.00 | 0.00% | 0.20 | 0 | 216 | 0.82 | 0.96 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 29.40 | 32.80 | 31.10 | 30.25 | -48.25 | -61.47% | 0.16 | 1 | 218 | 0.73 | 0.94 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 24.50 | 27.40 | 25.95 | 36.90 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.60 | 0.90 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 19.90 | 23.30 | 21.60 | 21.00 | +0.50 | +2.44% | 0.11 | 2 | 191 | 0.45 | 0.86 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 11.80 | 14.30 | 13.05 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 572 | 0.36 | 0.75 | 0.02 | -0.19 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 5.60 | 7.40 | 6.50 | 5.70 | +0.07 | +1.25% | 0.03 | 24 | 224 | 0.34 | 0.53 | 0.03 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 1.90 | 4.10 | 3.00 | 2.30 | -0.30 | -11.54% | 0.01 | 22 | 1,715 | 0.36 | 0.29 | 0.02 | -0.18 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 0.70 | 1.25 | 0.98 | 1.05 | +0.15 | +16.67% | 0.00 | 30 | 1,721 | 0.35 | 0.14 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 0.15 | 0.65 | 0.40 | 0.45 | +0.10 | +28.58% | 0.00 | 58 | 719 | 0.37 | 0.06 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.29 | +0.07 | +31.82% | 0.00 | 11 | 562 | 0.45 | 0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 503 | 0.56 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.82 | -74.55% | 0.00 | 1 | 345 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | 0.03 | -0.12 | -80.00% | 0.01 | 71 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 270 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.06 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.98 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 1.10 | 0.58 | 0.27 | +0.17 | +170.00% | 0.00 | 3 | 219 | 0.58 | -0.03 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 2.45 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.63 | -0.04 | 0.00 | -0.06 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.20 | 2.65 | 1.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.57 | -0.06 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 0.40 | 1.00 | 0.70 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.44 | -0.10 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 0.50 | 1.45 | 0.98 | 1.09 | -0.21 | -16.16% | 0.00 | 12 | 348 | 0.40 | -0.14 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 2.05 | 3.90 | 2.98 | 2.55 | -0.25 | -8.93% | 0.01 | 16 | 271 | 0.41 | -0.25 | 0.02 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 5.30 | 7.00 | 6.15 | 6.80 | -0.90 | -11.69% | 0.03 | 96 | 454 | 0.37 | -0.47 | 0.03 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 11.40 | 13.60 | 12.50 | 13.40 | -0.63 | -4.49% | 0.05 | 4 | 866 | 0.38 | -0.71 | 0.02 | -0.18 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 19.30 | 20.80 | 20.05 | 22.40 | 0.00 | 0.00% | 0.08 | 0 | 460 | 0.41 | -0.86 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 28.80 | 31.30 | 30.05 | 30.90 | +4.20 | +15.73% | 0.12 | 11 | 209 | 0.55 | -0.94 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 37.90 | 40.90 | 39.40 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.72 | -0.98 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 48.50 | 51.50 | 50.00 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.83 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 57.80 | 61.40 | 59.60 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 67.90 | 71.40 | 69.65 | 41.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 78.10 | 81.40 | 79.75 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 310.00 | 87.90 | 91.50 | 89.70 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 320.00 | 97.90 | 101.40 | 99.65 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |