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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 11.20 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 2.00 | 8.65 | 10.15 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 6.80 | 9.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 6.60 | 6.95 | 7.13 | -2.54 | -26.27% | 1 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 5.80 | 6.80 | 6.30 | -2.29 | -26.66% | 1 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 6.00 | 3.70 | 7.00 | 5.10 | -2.45 | -32.45% | 302 | 348 | 0.69 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 7.00 | 3.95 | 4.40 | 4.20 | -3.00 | -41.67% | 1 | 109 | 0.72 | 0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 2.97 | 4.80 | 3.26 | -2.59 | -44.28% | 13 | 46 | 0.40 | 0.89 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 2.17 | 2.59 | 2.45 | -2.42 | -49.70% | 26 | 426 | 0.46 | 0.80 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 1.50 | 2.30 | 1.83 | -2.17 | -54.25% | 43 | 264 | 0.44 | 0.69 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 1.19 | 1.44 | 1.20 | -1.95 | -61.91% | 243 | 2,366 | 0.44 | 0.56 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.80 | 1.39 | 0.88 | -1.50 | -63.03% | 968 | 2,446 | 0.44 | 0.43 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.50 | 0.59 | 0.58 | -1.23 | -67.96% | 282 | 2,644 | 0.44 | 0.32 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.32 | 0.39 | 0.36 | -0.96 | -72.73% | 20,107 | 21,978 | 0.44 | 0.23 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 0.27 | 0.25 | -0.70 | -73.69% | 1,385 | 4,544 | 0.44 | 0.17 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.85 | 0.17 | -0.48 | -73.85% | 239 | 2,202 | 0.54 | 0.12 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.10 | 0.32 | 0.11 | -0.42 | -79.25% | 137 | 491 | 0.54 | 0.08 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.04 | 0.15 | 0.07 | -0.30 | -81.09% | 142 | 1,338 | 0.47 | 0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.02 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 1,069 | 0.48 | 0.04 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.02 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 737 | 0.50 | 0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.01 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 61 | 0.88 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 7.00 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.05 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.23 | 0.20 | +0.12 | +150.00% | 7 | 67 | 0.48 | -0.11 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.44 | 0.40 | +0.24 | +150.00% | 61 | 3,623 | 0.46 | -0.20 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.33 | 0.78 | 0.66 | +0.39 | +144.45% | 273 | 2,484 | 0.45 | -0.31 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 1.00 | 1.26 | 1.23 | +0.75 | +156.25% | 562 | 3,597 | 0.44 | -0.44 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 1.73 | 1.95 | 1.78 | +0.98 | +122.50% | 122 | 2,481 | 0.42 | -0.57 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 2.32 | 2.59 | 2.46 | +1.27 | +106.73% | 267 | 1,753 | 0.43 | -0.68 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 2.82 | 3.45 | 2.86 | +1.17 | +69.24% | 1 | 1,267 | 0.44 | -0.77 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 3.75 | 4.35 | 2.20 | 0.00 | 0.00% | 0 | 141 | 0.49 | -0.83 | 0.08 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 4.40 | 5.30 | 4.65 | +1.98 | +74.16% | 156 | 174 | 0.48 | -0.88 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 6.15 | 8.50 | % | 0 | 0 | 0.53 | -0.92 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 7.15 | 9.50 | % | 0 | 0 | 0.58 | -0.94 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 7.95 | 10.50 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.96 | 0.03 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 8.95 | 11.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 9.95 | 11.15 | 7.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 11/22/2024 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 13.15 | 16.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |