Options Chain for NUCOR CORP COM (NUE) - $108.03 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.10 | 45.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 38.10 | 40.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 32.60 | 35.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 28.10 | 30.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 22.60 | 25.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 18.60 | 19.80 | 19.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 13.50 | 15.00 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 96.00 | 12.40 | 13.90 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 97.00 | 11.30 | 13.60 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 98.00 | 9.60 | 13.10 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 99.00 | 8.90 | 12.20 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 7.80 | 10.50 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 101.00 | 8.50 | 9.20 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.90 | 0.03 | -0.09 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 102.00 | 7.40 | 8.20 | % | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.10 | 5/30/2025 3:59:49 PM EST | |||
| 103.00 | 6.70 | 7.30 | % | 0 | 0 | 0.48 | 0.84 | 0.04 | -0.12 | 5/30/2025 3:59:49 PM EST | |||
| 104.00 | 5.40 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.81 | 0.04 | -0.13 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 5.10 | 5.50 | 4.26 | -1.41 | -24.87% | 10 | 3 | 0.44 | 0.76 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 106.00 | 4.10 | 4.60 | 3.70 | -2.05 | -35.66% | 10 | 13 | 0.39 | 0.71 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 107.00 | 3.60 | 3.90 | 2.90 | % | 19 | 0 | 0.41 | 0.66 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 108.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 18 | 44 | 0.40 | 0.59 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 109.00 | 2.45 | 2.60 | 2.56 | +0.13 | +5.35% | 32 | 26 | 0.40 | 0.53 | 0.07 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 1.90 | 2.05 | 2.05 | -0.15 | -6.82% | 60 | 233 | 0.39 | 0.46 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 111.00 | 0.90 | 1.65 | 1.55 | 0.00 | 0.00% | 13 | 22 | 0.39 | 0.39 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 112.00 | 1.10 | 1.25 | 1.20 | +0.04 | +3.45% | 17 | 21 | 0.37 | 0.32 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 113.00 | 0.80 | 0.95 | 0.90 | -0.15 | -14.29% | 35 | 52 | 0.37 | 0.26 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 114.00 | 0.60 | 0.75 | 0.65 | -0.20 | -23.53% | 14 | 113 | 0.38 | 0.20 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 0.40 | 0.55 | 0.50 | +0.08 | +19.05% | 14 | 48 | 0.37 | 0.16 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 116.00 | 0.30 | 0.40 | 0.36 | -0.06 | -14.29% | 10 | 240 | 0.37 | 0.12 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 117.00 | 0.00 | 0.30 | 0.28 | +0.05 | +21.74% | 15 | 59 | 0.33 | 0.10 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 118.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 87 | 63 | 0.38 | 0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 119.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 120 | 0.41 | 0.05 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.04 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.03 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 122.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 131 | 0.86 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 124.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.33 | +0.08 | +32.00% | 1 | 154 | 0.73 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 126.00 | 0.00 | 0.20 | 0.18 | +0.07 | +63.64% | 5 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 127.00 | 0.00 | 1.30 | 0.49 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 128.00 | 0.00 | 1.30 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 129.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 131.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 132.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 129 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | 1.88 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.15 | 0.06 | -0.05 | -45.46% | 52 | 113 | 0.53 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 97.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 98.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.05 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 99.00 | 0.15 | 0.30 | 0.45 | +0.05 | +12.50% | 1 | 16 | 0.48 | -0.07 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.20 | 0.40 | 0.60 | +0.15 | +33.34% | 1 | 80 | 0.48 | -0.09 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 101.00 | 0.25 | 0.40 | 0.35 | -0.50 | -58.83% | 3 | 3 | 0.45 | -0.10 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 102.00 | 0.35 | 0.55 | 0.41 | -0.33 | -44.60% | 7 | 47 | 0.45 | -0.13 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 103.00 | 0.45 | 0.55 | 0.80 | -0.11 | -12.09% | 7 | 93 | 0.42 | -0.16 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 104.00 | 0.60 | 1.15 | 0.67 | -0.23 | -25.56% | 4 | 97 | 0.42 | -0.19 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 0.75 | 1.00 | 0.80 | -0.35 | -30.44% | 5 | 55 | 0.41 | -0.24 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 106.00 | 1.00 | 1.15 | 1.10 | -0.67 | -37.86% | 11 | 5 | 0.39 | -0.29 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 107.00 | 1.25 | 1.40 | 1.35 | -1.34 | -49.82% | 23 | 29 | 0.38 | -0.34 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 108.00 | 1.60 | 1.80 | 1.81 | -0.61 | -25.21% | 16 | 3 | 0.38 | -0.41 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 109.00 | 2.05 | 2.20 | 2.94 | -0.55 | -15.76% | 7 | 11 | 0.37 | -0.47 | 0.07 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 2.50 | 2.95 | 3.69 | +0.04 | +1.10% | 1 | 45 | 0.41 | -0.54 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 111.00 | 3.00 | 3.30 | 3.26 | -0.64 | -16.41% | 26 | 14 | 0.35 | -0.61 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 112.00 | 3.60 | 4.00 | 5.12 | +0.80 | +18.52% | 2 | 18 | 0.35 | -0.68 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 113.00 | 4.30 | 4.60 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.74 | 0.06 | -0.13 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 114.00 | 5.10 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.80 | 0.05 | -0.11 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 5.90 | 6.90 | 8.35 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.84 | 0.04 | -0.10 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 116.00 | 6.60 | 7.90 | 8.75 | +1.67 | +23.59% | 10 | 26 | 0.44 | -0.88 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 117.00 | 6.60 | 9.70 | 9.51 | +0.90 | +10.46% | 15 | 5 | 0.54 | -0.90 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 118.00 | 7.40 | 10.30 | 5.45 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.93 | 0.02 | -0.06 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 119.00 | 8.20 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.95 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 10.40 | 12.10 | 12.62 | +0.12 | +0.96% | 1 | 16 | 0.57 | -0.96 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 121.00 | 10.10 | 13.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.97 | 0.01 | -0.03 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 122.00 | 11.40 | 14.40 | 14.34 | +9.44 | +192.66% | 15 | 6 | 0.64 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 123.00 | 12.40 | 15.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 124.00 | 13.40 | 16.20 | 8.35 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 125.00 | 13.90 | 17.60 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 126.00 | 14.90 | 18.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 127.00 | 15.80 | 19.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 128.00 | 17.10 | 20.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 129.00 | 19.00 | 21.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 19.70 | 22.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 131.00 | 20.40 | 23.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 132.00 | 21.60 | 24.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 24.40 | 27.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 29.70 | 32.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 145.00 | 34.40 | 37.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 39.40 | 42.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 155.00 | 44.40 | 47.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 49.40 | 52.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 165.00 | 54.40 | 57.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 170.00 | 59.50 | 61.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |