Options Chain for NUCOR CORP COM (NUE) - $159.14 as of 12/22/2025 8:44:13 AM 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 | 108.70 | 112.60 | 110.65 | % | 2.21 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 55.00 | 103.80 | 107.10 | 105.45 | % | 1.92 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 60.00 | 99.00 | 102.00 | 100.50 | 73.00 | 0.00 | 0.00% | 1.68 | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 12/19/2025 3:59:49 PM EST |
| 65.00 | 94.00 | 96.90 | 95.45 | 64.30 | 0.00 | 0.00% | 1.47 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 12/19/2025 3:59:49 PM EST |
| 70.00 | 89.00 | 91.70 | 90.35 | 81.30 | 0.00 | 0.00% | 1.29 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:49 PM EST |
| 75.00 | 83.80 | 87.00 | 85.40 | 61.10 | 0.00 | 0.00% | 1.14 | 0 | 59 | 1.99 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/19/2025 3:59:49 PM EST |
| 80.00 | 78.80 | 81.60 | 80.20 | 78.80 | 0.00 | 0.00% | 1.00 | 0 | 25 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:49 PM EST |
| 85.00 | 74.10 | 76.90 | 75.50 | 72.10 | 0.00 | 0.00% | 0.89 | 0 | 53 | 1.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:49 PM EST |
| 90.00 | 68.80 | 72.00 | 70.40 | 71.75 | 0.00 | 0.00% | 0.78 | 0 | 63 | 1.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:49 PM EST |
| 95.00 | 63.80 | 66.90 | 65.35 | 63.63 | 0.00 | 0.00% | 0.69 | 0 | 47 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:49 PM EST |
| 100.00 | 58.80 | 61.40 | 60.10 | 57.50 | 0.00 | 0.00% | 0.60 | 0 | 173 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 105.00 | 53.70 | 56.60 | 55.15 | 55.00 | 0.00 | 0.00% | 0.53 | 0 | 74 | 1.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:49 PM EST |
| 110.00 | 48.70 | 52.00 | 50.35 | 47.70 | 0.00 | 0.00% | 0.46 | 0 | 114 | 0.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 115.00 | 43.80 | 46.90 | 45.35 | 37.18 | 0.00 | 0.00% | 0.39 | 0 | 106 | 0.82 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:49 PM EST |
| 120.00 | 38.80 | 42.00 | 40.40 | 44.00 | 0.00 | 0.00% | 0.34 | 0 | 151 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:49 PM EST |
| 125.00 | 33.90 | 36.60 | 35.25 | 36.50 | 0.00 | 0.00% | 0.28 | 0 | 176 | 0.72 | 0.99 | 0.00 | -0.01 | 12/10/2025 | 12/19/2025 3:59:49 PM EST |
| 130.00 | 28.80 | 32.10 | 30.45 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 236 | 0.57 | 0.97 | 0.00 | -0.02 | 12/17/2025 | 12/19/2025 3:59:49 PM EST |
| 135.00 | 24.00 | 27.20 | 25.60 | 22.63 | 0.00 | 0.00% | 0.19 | 0 | 538 | 0.54 | 0.95 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 140.00 | 19.20 | 21.60 | 20.40 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 691 | 0.43 | 0.90 | 0.01 | -0.05 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 145.00 | 14.60 | 16.90 | 15.75 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 508 | 0.40 | 0.85 | 0.02 | -0.06 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 150.00 | 10.40 | 12.50 | 11.45 | 10.73 | +0.75 | +7.52% | 0.08 | 2 | 2,674 | 0.30 | 0.76 | 0.02 | -0.08 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 155.00 | 6.60 | 8.50 | 7.55 | 6.96 | 0.00 | 0.00% | 0.05 | 0 | 486 | 0.28 | 0.64 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 160.00 | 4.70 | 5.30 | 5.00 | 4.70 | +0.55 | +13.26% | 0.03 | 30 | 2,368 | 0.27 | 0.48 | 0.03 | -0.08 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 165.00 | 2.65 | 2.75 | 2.70 | 2.70 | +0.45 | +20.00% | 0.02 | 16 | 2,218 | 0.26 | 0.32 | 0.03 | -0.07 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 170.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.20 | +17.40% | 0.01 | 13 | 965 | 0.26 | 0.19 | 0.02 | -0.05 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 175.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.10 | +20.00% | 0.00 | 7 | 3,106 | 0.26 | 0.10 | 0.01 | -0.04 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 688 | 0.26 | 0.05 | 0.01 | -0.02 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.27 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.39 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,630 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/19/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/19/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/19/2025 3:59:49 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 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/19/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/19/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:49 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 598 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 27 | 736 | 0.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 10 | 356 | 0.48 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 130.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.40 | -0.03 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.29 | -0.22 | -43.14% | 0.00 | 10 | 922 | 0.40 | -0.05 | 0.01 | -0.03 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 140.00 | 0.30 | 0.65 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.35 | -0.10 | 0.01 | -0.05 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 145.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.30 | -26.09% | 0.01 | 1 | 890 | 0.33 | -0.15 | 0.02 | -0.06 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 150.00 | 1.25 | 1.70 | 1.48 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.31 | -0.24 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 155.00 | 2.30 | 3.10 | 2.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 811 | 0.29 | -0.36 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 160.00 | 4.10 | 5.00 | 4.55 | 4.80 | -1.00 | -17.25% | 0.03 | 1 | 408 | 0.28 | -0.52 | 0.03 | -0.08 | 12/22/2025 | 12/19/2025 3:59:49 PM EST |
| 165.00 | 6.80 | 8.90 | 7.85 | 9.09 | 0.00 | 0.00% | 0.05 | 0 | 219 | 0.31 | -0.68 | 0.03 | -0.07 | 12/19/2025 | 12/19/2025 3:59:49 PM EST |
| 170.00 | 10.40 | 12.40 | 11.40 | 10.62 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.39 | -0.81 | 0.02 | -0.05 | 12/17/2025 | 12/19/2025 3:59:49 PM EST |
| 175.00 | 14.60 | 16.30 | 15.45 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.38 | -0.90 | 0.01 | -0.04 | 12/18/2025 | 12/19/2025 3:59:49 PM EST |
| 180.00 | 18.60 | 21.90 | 20.25 | 35.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.95 | 0.01 | -0.02 | 9/2/2025 | 12/19/2025 3:59:49 PM EST |
| 185.00 | 23.50 | 26.80 | 25.15 | 79.20 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.56 | -0.98 | 0.00 | -0.01 | 4/21/2025 | 12/19/2025 3:59:49 PM EST |
| 190.00 | 28.40 | 31.30 | 29.85 | 59.06 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 12/19/2025 3:59:49 PM EST |
| 195.00 | 34.10 | 36.60 | 35.35 | 60.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/19/2025 3:59:49 PM EST |
| 200.00 | 38.50 | 41.60 | 40.05 | 84.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 12/19/2025 3:59:49 PM EST |
| 210.00 | 48.50 | 51.60 | 50.05 | 66.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/19/2025 3:59:49 PM EST |
| 220.00 | 58.50 | 61.60 | 60.05 | 43.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 12/19/2025 3:59:49 PM EST |
| 230.00 | 68.40 | 71.60 | 70.00 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 240.00 | 78.80 | 81.60 | 80.20 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 250.00 | 88.50 | 91.60 | 90.05 | 105.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/19/2025 3:59:49 PM EST |
| 260.00 | 98.90 | 101.50 | 100.20 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 270.00 | 108.90 | 111.50 | 110.20 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 280.00 | 118.80 | 121.50 | 120.15 | 124.09 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 12/19/2025 3:59:49 PM EST |
| 290.00 | 128.40 | 131.50 | 129.95 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST | |||
| 300.00 | 138.70 | 141.50 | 140.10 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:49 PM EST |