Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $14.90 as of 9/4/2025 11:57:56 AM 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 | 9.85 | 9.90 | 9.88 | 9.82 | 0.00 | 0.00% | 1.98 | 0 | 10 | 9.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 6.00 | 8.80 | 8.90 | 8.85 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 7.00 | 7.80 | 8.00 | 7.90 | % | 1.13 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 7.50 | 7.30 | 7.40 | 7.35 | 6.85 | 0.00 | 0.00% | 0.98 | 0 | 2 | 8.80 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 8.00 | 6.80 | 6.90 | 6.85 | 6.60 | +0.23 | +3.62% | 0.86 | 5 | 10 | 5.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 8.50 | 6.35 | 7.15 | 6.75 | % | 0.79 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 9.00 | 5.80 | 5.90 | 5.85 | % | 0.65 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 9.50 | 5.35 | 5.40 | 5.38 | 2.72 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:59:05 PM EST |
| 10.00 | 4.85 | 4.90 | 4.88 | 3.38 | 0.00 | 0.00% | 0.49 | 0 | 11 | 5.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:05 PM EST |
| 10.50 | 4.35 | 4.40 | 4.38 | 2.58 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.50 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:59:05 PM EST |
| 11.00 | 3.85 | 3.90 | 3.88 | 2.39 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:05 PM EST |
| 11.50 | 3.35 | 3.40 | 3.38 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 297 | 2.71 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:05 PM EST |
| 12.00 | 2.85 | 2.89 | 2.87 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 71 | 2.18 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 12.50 | 2.35 | 2.39 | 2.37 | 2.27 | +0.01 | +0.45% | 0.19 | 20 | 659 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 13.00 | 1.85 | 1.89 | 1.87 | 1.61 | -0.17 | -9.56% | 0.14 | 8 | 451 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 13.50 | 1.35 | 1.39 | 1.37 | 1.23 | -0.17 | -12.15% | 0.10 | 78 | 635 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 14.00 | 0.86 | 0.89 | 0.88 | 0.84 | -0.06 | -6.67% | 0.06 | 14 | 632 | 0.67 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 14.50 | 0.37 | 0.40 | 0.39 | 0.34 | -0.11 | -24.45% | 0.03 | 798 | 2,276 | 0.41 | 0.80 | 0.96 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 1,105 | 3,977 | 0.38 | 0.18 | 0.99 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 7,621 | 0.64 | 0.01 | 0.06 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,185 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:05 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.00 | 1 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 3 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.50 | +0.41 | +455.56% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.52 | +0.41 | +372.73% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.50 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.52 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.01 | 2 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 4.11 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:59:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 11.50 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 151 | 6.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 859 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 591 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3,177 | 8,064 | 0.40 | -0.20 | 0.96 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 15.00 | 0.17 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 1,037 | 7,220 | 0.27 | -0.82 | 0.99 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 15.50 | 0.62 | 0.65 | 0.64 | 0.91 | +0.24 | +35.83% | 0.04 | 3 | 10 | 0.59 | -0.99 | 0.06 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 16.00 | 1.11 | 1.99 | 1.55 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 16.50 | 1.55 | 2.99 | 2.27 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 17.00 | 2.04 | 3.10 | 2.57 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 5 | 5.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 17.50 | 2.62 | 2.65 | 2.64 | % | 0.15 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 18.00 | 3.10 | 3.15 | 3.13 | 3.50 | % | 0.17 | 1 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 18.50 | 3.60 | 3.70 | 3.65 | 3.90 | % | 0.20 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST | |
| 19.00 | 4.10 | 4.25 | 4.18 | % | 0.22 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 20.00 | 5.10 | 5.20 | 5.15 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:05 PM EST |
| 21.00 | 6.10 | 6.20 | 6.15 | % | 0.29 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 22.00 | 7.10 | 7.20 | 7.15 | % | 0.33 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 22.50 | 7.60 | 7.70 | 7.65 | % | 0.34 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 25.00 | 10.10 | 10.40 | 10.25 | % | 0.41 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST |