Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $13.94 as of 8/22/2025 8:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.45 | 9.18 | 8.66 | 0.00 | 0.00% | 1.84 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 7.90 | 8.45 | 8.18 | % | 1.36 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 6.55 | 7.05 | 6.80 | % | 0.97 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 6.40 | 6.50 | 6.45 | 5.48 | 0.00 | 0.00% | 0.86 | 0 | 11 | 3.60 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 5.90 | 6.00 | 5.95 | 5.07 | 0.00 | 0.00% | 0.74 | 0 | 25 | 3.29 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 8.50 | 5.40 | 5.50 | 5.45 | 4.63 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 4.30 | 5.00 | 4.65 | 4.09 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 9.50 | 4.40 | 4.70 | 4.55 | 3.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.90 | 4.00 | 3.95 | 3.35 | 0.00 | 0.00% | 0.40 | 0 | 90 | 1.90 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 10.50 | 3.40 | 3.50 | 3.45 | 3.17 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 2.91 | 3.75 | 3.33 | 2.62 | 0.00 | 0.00% | 0.30 | 0 | 145 | 2.45 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 11.50 | 2.32 | 2.58 | 2.45 | 2.29 | 0.00 | 0.00% | 0.21 | 0 | 226 | 1.64 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 1.86 | 1.99 | 1.93 | 1.88 | +0.22 | +13.26% | 0.16 | 66 | 1,138 | 0.81 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 1.43 | 1.50 | 1.47 | 1.39 | +0.09 | +6.93% | 0.12 | 53 | 735 | 0.78 | 0.96 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.26 | +36.12% | 0.08 | 145 | 1,021 | 0.39 | 0.89 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.50 | 0.52 | 0.56 | 0.54 | 0.52 | +0.10 | +23.81% | 0.04 | 1,194 | 3,520 | 0.32 | 0.75 | 0.48 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.04 | +23.53% | 0.02 | 8,552 | 3,028 | 0.32 | 0.47 | 0.66 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 7,466 | 1,539 | 0.33 | 0.20 | 0.42 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 115 | 554 | 0.37 | 0.07 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 349 | 0.52 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.88 | 0.44 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.57 | 0.29 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 50 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,303 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,962 | 0.76 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 440 | 0.69 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 38 | 1,191 | 0.51 | -0.04 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 849 | 1,371 | 0.39 | -0.11 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 0.01 | 931 | 631 | 0.33 | -0.25 | 0.48 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.24 | -47.06% | 0.02 | 841 | 157 | 0.31 | -0.53 | 0.66 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.50 | 0.61 | 0.65 | 0.63 | 0.66 | -0.11 | -14.29% | 0.04 | 101 | 203 | 0.68 | -0.80 | 0.42 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 1.06 | 1.73 | 1.40 | 1.10 | -0.40 | -26.67% | 0.09 | 8 | 5 | 1.00 | -0.93 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.50 | 1.52 | 1.71 | 1.62 | 1.63 | -0.69 | -29.75% | 0.10 | 23 | 5 | 1.05 | -0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 2.03 | 2.12 | 2.08 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.50 | 2.54 | 2.62 | 2.58 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 3.00 | 3.15 | 3.08 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 3.50 | 3.65 | 3.58 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 3.00 | 4.20 | 3.60 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.50 | 3.55 | 4.60 | 4.08 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 4.05 | 5.15 | 4.60 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 5.85 | 6.15 | 6.00 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 6.90 | 7.10 | 7.00 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 7.85 | 8.10 | 7.98 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 7.55 | 8.60 | 8.08 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 10.05 | 11.15 | 10.60 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |