Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $10.35 as of 3/31/2025 2:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 6.35 | 5.20 | -1.25 | -19.38% | 10 | 11 | 9.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 5.50 | 4.40 | 5.05 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 4.20 | 5.25 | 4.44 | 0.00 | 0.00% | 0 | 3 | 7.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 6.50 | 3.70 | 3.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 3.20 | 3.30 | 4.08 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 7.50 | 2.69 | 2.78 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 2.13 | 2.29 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 8.50 | 1.59 | 1.84 | 1.75 | -0.19 | -9.80% | 1 | 3 | 1.33 | 1.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 1.24 | 1.29 | 1.11 | -0.25 | -18.39% | 1 | 59 | 1.02 | 0.96 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.50 | 0.78 | 0.81 | 0.77 | -0.18 | -18.95% | 17 | 23 | 0.61 | 0.88 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.39 | 0.42 | 0.47 | -0.05 | -9.62% | 639 | 504 | 0.66 | 0.71 | 0.48 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.50 | 0.14 | 0.21 | 0.14 | -0.11 | -44.00% | 1,154 | 3,560 | 0.63 | 0.43 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | -0.05 | -50.00% | 2,181 | 1,767 | 0.65 | 0.18 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 176 | 2,005 | 0.68 | 0.06 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 32 | 5,350 | 0.74 | 0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 740 | 0.90 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 174 | 702 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.50 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 4 | 227 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 317 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.50 | 0.00 | 0.32 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.12 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.50 | 0.00 | 0.12 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.50 | 0.00 | 0.22 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.37 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.50 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.50 | 0.00 | 0.32 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.50 | 0.00 | 0.32 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 20 | 1.11 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,337 | 78 | 0.78 | -0.04 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 968 | 382 | 0.71 | -0.12 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.14 | 0.16 | 0.14 | -0.01 | -6.67% | 858 | 3,485 | 0.61 | -0.29 | 0.48 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.50 | 0.37 | 0.42 | 0.40 | +0.02 | +5.27% | 357 | 1,618 | 0.62 | -0.57 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.78 | 0.86 | 0.75 | +0.05 | +7.15% | 55 | 1,054 | 0.58 | -0.82 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.50 | 1.25 | 1.36 | 1.28 | +0.12 | +10.35% | 13 | 293 | 0.78 | -0.94 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 1.74 | 1.79 | 1.66 | +0.13 | +8.50% | 6 | 260 | 0.94 | -0.99 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.50 | 2.24 | 2.28 | 2.05 | -0.07 | -3.31% | 14 | 339 | 1.06 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 2.74 | 2.78 | 2.65 | 0.00 | 0.00% | 0 | 28 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 13.50 | 3.20 | 3.30 | 3.16 | +0.58 | +22.49% | 8 | 10 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 3.70 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 14.50 | 4.20 | 4.30 | 4.11 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 4.70 | 4.80 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 15.50 | 5.20 | 5.30 | 3.88 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 5.70 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 16.50 | 6.20 | 6.30 | 5.38 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 6.70 | 6.80 | 6.12 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 7.20 | 7.30 | 5.89 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 7.70 | 7.80 | 6.32 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 18.50 | 8.20 | 8.30 | 7.97 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 8.70 | 8.80 | 8.51 | 0.00 | 0.00% | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 19.50 | 9.20 | 9.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 9.70 | 9.80 | 8.39 | 0.00 | 0.00% | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 20.50 | 10.20 | 10.30 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 10.70 | 10.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.50 | 11.20 | 11.30 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 11.70 | 11.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 12.20 | 12.30 | 11.93 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 14.70 | 14.80 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |