Options Chain for NUCOR CORP COM (NUE) - $227.00 as of 5/8/2026 6:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 116.10 | 119.10 | 117.60 | % | 1.07 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 115.00 | 111.10 | 114.10 | 112.60 | % | 0.98 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 120.00 | 106.40 | 109.20 | 107.80 | 46.70 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 101.60 | 104.20 | 102.90 | % | 0.82 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 130.00 | 96.10 | 99.20 | 97.65 | 35.45 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 91.30 | 94.40 | 92.85 | 84.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 86.40 | 89.00 | 87.70 | 86.50 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 81.50 | 84.20 | 82.85 | 78.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 150.00 | 76.30 | 79.20 | 77.75 | 76.75 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 71.20 | 74.50 | 72.85 | 37.23 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 66.70 | 69.20 | 67.95 | 66.97 | 0.00 | 0.00% | 0.42 | 0 | 55 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 61.30 | 64.20 | 62.75 | 63.63 | +6.02 | +10.45% | 0.38 | 1 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 56.50 | 59.20 | 57.85 | 58.80 | +4.10 | +7.50% | 0.34 | 1 | 101 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 51.30 | 54.20 | 52.75 | 52.50 | 0.00 | 0.00% | 0.30 | 0 | 88 | 1.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 46.50 | 49.00 | 47.75 | 46.40 | 0.00 | 0.00% | 0.27 | 0 | 371 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 41.10 | 44.30 | 42.70 | 45.34 | +3.87 | +9.34% | 0.23 | 1 | 107 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 36.60 | 39.20 | 37.90 | 38.40 | -0.10 | -0.26% | 0.20 | 5 | 306 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 31.70 | 33.90 | 32.80 | 32.90 | +1.33 | +4.22% | 0.17 | 10 | 580 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 26.30 | 29.20 | 27.75 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 244 | 0.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 210.00 | 16.90 | 19.20 | 18.05 | 18.08 | +1.78 | +10.92% | 0.09 | 11 | 683 | 0.57 | 0.95 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 7.90 | 10.20 | 9.05 | 9.57 | +1.10 | +12.99% | 0.04 | 2 | 686 | 0.33 | 0.78 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 230.00 | 2.55 | 3.40 | 2.98 | 3.01 | +0.31 | +11.49% | 0.01 | 113 | 670 | 0.33 | 0.40 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 0.60 | 1.35 | 0.98 | 0.60 | -0.22 | -26.83% | 0.00 | 66 | 1,510 | 0.38 | 0.12 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 17 | 21 | 0.40 | 0.02 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 38 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 630 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 164 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 12 | 420 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 210.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 20 | 381 | 0.38 | -0.05 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 0.95 | 1.75 | 1.35 | 1.35 | -0.45 | -25.00% | 0.01 | 30 | 187 | 0.32 | -0.22 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 230.00 | 4.80 | 5.50 | 5.15 | 4.70 | -1.30 | -21.67% | 0.02 | 47 | 107 | 0.29 | -0.60 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 11.40 | 13.90 | 12.65 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.46 | -0.88 | 0.02 | -0.16 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 20.90 | 23.70 | 22.30 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.98 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |