Options Chain for NUCOR CORP COM (NUE) - $247.00 as of 10/9/2026 7:24:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 164.30 | 167.20 | 165.75 | % | 1.95 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 159.30 | 162.30 | 160.80 | % | 1.79 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 154.40 | 157.30 | 155.85 | % | 1.64 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 149.40 | 152.30 | 150.85 | % | 1.51 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 105.00 | 144.30 | 147.30 | 145.80 | 143.50 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 139.50 | 142.30 | 140.90 | 126.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 134.50 | 137.30 | 135.90 | 142.03 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:04 PM EST |
| 120.00 | 129.40 | 132.30 | 130.85 | % | 1.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 124.60 | 127.30 | 125.95 | % | 1.01 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 119.60 | 122.30 | 120.95 | % | 0.93 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 135.00 | 114.40 | 117.30 | 115.85 | 113.60 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 109.50 | 112.30 | 110.90 | % | 0.79 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 145.00 | 104.50 | 107.40 | 105.95 | 81.68 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 99.30 | 102.40 | 100.85 | 86.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 94.50 | 97.30 | 95.90 | 118.54 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 89.40 | 91.60 | 90.50 | 76.50 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 84.50 | 86.60 | 85.55 | 71.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 79.40 | 81.60 | 80.50 | 66.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 74.50 | 76.60 | 75.55 | 61.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 69.40 | 71.50 | 70.45 | 56.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 64.50 | 67.30 | 65.90 | 57.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 59.30 | 62.30 | 60.80 | 58.37 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 54.60 | 57.30 | 55.95 | 44.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 49.50 | 52.40 | 50.95 | 50.10 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 210.00 | 39.50 | 42.00 | 40.75 | 38.80 | 0.00 | 0.00% | 0.19 | 0 | 153 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 29.50 | 31.80 | 30.65 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.89 | 0.98 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 20.10 | 22.10 | 21.10 | 17.85 | 0.00 | 0.00% | 0.09 | 0 | 244 | 0.62 | 0.93 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 10.90 | 13.10 | 12.00 | 14.80 | +4.29 | +40.82% | 0.05 | 42 | 426 | 0.39 | 0.80 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 4.30 | 5.60 | 4.95 | 5.73 | +1.74 | +43.61% | 0.02 | 9 | 953 | 0.35 | 0.52 | 0.03 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 1.55 | 1.90 | 1.73 | 1.65 | +0.12 | +7.85% | 0.01 | 34 | 765 | 0.36 | 0.22 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.02 | -3.85% | 0.00 | 55 | 608 | 0.37 | 0.07 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.46 | -75.41% | 0.00 | 6 | 630 | 0.58 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 472 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 749 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/9/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 390 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 128 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 9 | 256 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 32 | 764 | 0.50 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.38 | -49.36% | 0.00 | 101 | 622 | 0.41 | -0.07 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 1.20 | 1.60 | 1.40 | 1.25 | -1.39 | -52.66% | 0.01 | 67 | 1,351 | 0.36 | -0.20 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 4.40 | 5.00 | 4.70 | 4.19 | -2.22 | -34.64% | 0.02 | 96 | 474 | 0.35 | -0.48 | 0.03 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 10.00 | 12.30 | 11.15 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.32 | -0.78 | 0.02 | -0.26 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 18.90 | 21.30 | 20.10 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.46 | -0.93 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 28.20 | 30.60 | 29.40 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 38.50 | 40.80 | 39.65 | 42.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 48.50 | 50.70 | 49.60 | 52.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 58.50 | 60.70 | 59.60 | 58.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 68.50 | 70.80 | 69.65 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 330.00 | 78.50 | 80.80 | 79.65 | 73.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 88.50 | 90.60 | 89.55 | 83.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 98.50 | 100.70 | 99.60 | 93.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 108.50 | 110.80 | 109.65 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 370.00 | 118.50 | 120.80 | 119.65 | 107.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 128.50 | 130.80 | 129.65 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 390.00 | 138.50 | 140.80 | 139.65 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 148.50 | 150.80 | 149.65 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |