Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $10.82 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 7.90 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 3.90 | 6.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.50 | 3.45 | 6.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 2.99 | 6.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 2.62 | 5.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 2.58 | 5.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.50 | 1.68 | 5.00 | % | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 1.50 | 5.00 | 2.25 | -2.15 | -48.87% | 10 | 1 | 0.91 | 0.97 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 9.50 | 1.20 | 2.31 | 1.78 | % | 30 | 0 | 1.78 | 0.91 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 10.00 | 0.40 | 1.70 | 0.92 | -2.69 | -74.52% | 339 | 7 | 0.43 | 0.81 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.50 | 0.53 | 0.79 | 0.59 | -2.46 | -80.66% | 62 | 3 | 0.46 | 0.65 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.11 | 0.50 | 0.31 | -2.23 | -87.80% | 469 | 8 | 0.45 | 0.44 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.50 | 0.15 | 0.18 | 0.17 | -1.81 | -91.42% | 768 | 13 | 0.46 | 0.26 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.08 | 0.11 | 0.08 | -1.44 | -94.74% | 1,473 | 70 | 0.50 | 0.15 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.08 | 0.07 | -1.06 | -93.81% | 3,365 | 108 | 0.51 | 0.09 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.04 | 0.55 | 0.04 | -0.82 | -95.35% | 46 | 383 | 1.78 | 0.05 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 0.02 | 0.14 | 0.04 | -0.50 | -92.60% | 912 | 805 | 0.99 | 0.03 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.02 | 0.05 | 0.02 | -0.35 | -94.60% | 88 | 554 | 0.84 | 0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.45 | 0.03 | -0.22 | -88.00% | 45 | 1,000 | 1.23 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | -0.14 | -87.50% | 86 | 440 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 0.01 | 0.10 | 0.02 | -0.08 | -80.00% | 67 | 2,957 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 309 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 2.08 | 0.05 | 0.00 | 0.00% | 0 | 100 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 1.27 | 0.03 | +0.02 | +200.00% | 9 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 1.26 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.11 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 1.26 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.26 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.26 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.26 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.12 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.12 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.21 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.07 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.07 | % | 1 | 0 | 1.06 | -0.03 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 9.50 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 103 | 5 | 0.51 | -0.09 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.09 | 0.12 | 0.10 | +0.04 | +66.67% | 57 | 54 | 0.48 | -0.19 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.50 | 0.21 | 0.26 | 0.25 | +0.12 | +92.31% | 332 | 29 | 0.46 | -0.35 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.36 | 0.51 | 0.45 | +0.39 | +650.00% | 496 | 80 | 0.48 | -0.56 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.50 | 0.81 | 0.97 | 0.81 | +0.72 | +800.00% | 150 | 28 | 0.54 | -0.74 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.82 | 1.29 | 1.25 | +1.10 | +733.34% | 127 | 539 | 0.46 | -0.85 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 1.33 | 1.80 | 1.65 | +1.40 | +560.00% | 260 | 155 | 0.64 | -0.91 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 1.85 | 2.27 | 2.14 | +1.68 | +365.22% | 119 | 159 | 0.70 | -0.95 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 2.07 | 2.78 | 2.64 | +1.96 | +288.24% | 60 | 636 | 0.94 | -0.97 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 2.84 | 3.30 | 3.16 | +2.16 | +216.00% | 45 | 221 | 0.91 | -0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 2.85 | 4.20 | 1.06 | 0.00 | 0.00% | 0 | 7 | 1.00 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 3.20 | 6.50 | 3.10 | +1.28 | +70.33% | 1 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 3.70 | 4.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 4.20 | 7.50 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 4.65 | 8.00 | 3.59 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 5.20 | 8.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 5.70 | 9.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 6.25 | 9.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 7.50 | 10.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 7.20 | 10.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.50 | 7.65 | 11.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 9.00 | 11.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 9.20 | 12.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 10.20 | 13.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.50 | 10.70 | 14.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 13.45 | 16.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |