Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $11.89 as of 5/28/2025 5:03:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.15 | 7.65 | 7.35 | 0.00 | 0.00% | 0 | 6 | 8.72 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 6.15 | 6.95 | 7.30 | 0.00 | 0.00% | 0 | 1 | 9.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 6.15 | 6.80 | 6.36 | 0.00 | 0.00% | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 4.70 | 6.30 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 4.35 | 5.85 | 4.03 | 0.00 | 0.00% | 0 | 13 | 7.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 4.65 | 5.15 | 6.07 | 0.00 | 0.00% | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 4.15 | 4.30 | 4.26 | 0.00 | 0.00% | 0 | 6 | 5.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 2.98 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 5 | 5.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 2.95 | 3.95 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 2.47 | 2.99 | 2.52 | +0.02 | +0.80% | 6 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 2.15 | 2.50 | 2.07 | 0.00 | 0.00% | 0 | 415 | 5.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 1.13 | 2.44 | 1.72 | +0.26 | +17.81% | 2 | 5 | 5.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 1.17 | 1.42 | 1.31 | +0.16 | +13.92% | 2 | 70 | 2.80 | 1.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.50 | 0.77 | 0.69 | +0.19 | +38.00% | 87 | 176 | 0.76 | 0.93 | 0.30 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.26 | 0.30 | 0.29 | +0.15 | +107.15% | 1,137 | 1,802 | 0.45 | 0.69 | 0.85 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 65,416 | 2,844 | 0.36 | 0.24 | 0.72 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 6,394 | 6,284 | 0.58 | 0.03 | 0.14 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 238 | 2,011 | 0.77 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3,684 | 8,302 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 440 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 261 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 259 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.51 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 140 | 2.26 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.47 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.53 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 2 | 6.67 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 62 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 154 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 525 | 0.97 | 0.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 42 | 6,827 | 0.57 | -0.07 | 0.30 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.09 | 0.08 | -0.11 | -57.90% | 315 | 709 | 0.42 | -0.31 | 0.85 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.32 | 0.46 | 0.42 | -0.12 | -22.23% | 16 | 672 | 0.46 | -0.76 | 0.72 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.67 | 1.38 | 0.86 | -0.19 | -18.10% | 19 | 428 | 2.83 | -0.97 | 0.14 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 1.29 | 1.36 | 1.36 | -0.18 | -11.69% | 3 | 14 | 1.38 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.73 | 1.99 | 1.50 | -0.05 | -3.23% | 1 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 2.25 | 2.89 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 15.00 | 2.69 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 2.84 | 3.35 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 2.98 | 3.85 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 16.50 | 3.80 | 4.35 | 3.70 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 4.75 | 4.85 | 4.45 | 0.00 | 0.00% | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 4.80 | 5.35 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 5.75 | 5.85 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.50 | 5.60 | 6.35 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 6.05 | 6.85 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.50 | 7.25 | 7.35 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 7.10 | 7.85 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.50 | 7.50 | 8.35 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 8.20 | 8.85 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 8.45 | 10.05 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 9.25 | 10.50 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 9.55 | 10.35 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 10.05 | 10.85 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 10.50 | 11.35 | % | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 11.75 | 13.00 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 12.25 | 12.35 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.95 | 12.85 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |