Options Chain for NUVALENT INC COM (NUVL) - $109.06 as of 11/26/2025 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.40 | 71.40 | 69.40 | % | 1.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 62.30 | 66.40 | 64.35 | % | 1.43 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 57.50 | 61.70 | 59.60 | 28.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 52.50 | 56.50 | 54.50 | 35.00 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 47.60 | 51.50 | 49.55 | 21.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 42.60 | 46.60 | 44.60 | 22.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 37.50 | 41.90 | 39.70 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 32.70 | 36.70 | 34.70 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 27.80 | 31.30 | 29.55 | 24.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 23.00 | 26.80 | 24.90 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.02 | 9/23/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 18.30 | 22.00 | 20.15 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.60 | 0.92 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 13.80 | 17.40 | 15.60 | 17.05 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.55 | 0.85 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 9.70 | 13.10 | 11.40 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.29 | 0.76 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 7.20 | 9.60 | 8.40 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.35 | 0.65 | 0.02 | -0.06 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 5.20 | 8.00 | 6.60 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | 0.53 | 0.03 | -0.07 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 3.00 | 6.00 | 4.50 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.41 | 0.03 | -0.06 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.60 | 4.70 | 2.65 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.35 | 0.29 | 0.02 | -0.05 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 3.70 | 1.88 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.19 | 0.02 | -0.04 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.12 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.07 | 0.01 | -0.02 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.04 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.02 | 10/21/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.20 | 3.20 | 1.70 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.15 | 0.01 | -0.04 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.50 | 4.30 | 2.40 | 15.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.24 | 0.02 | -0.05 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 2.40 | 5.80 | 4.10 | 5.01 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.39 | -0.35 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 5.70 | 7.10 | 6.40 | 6.70 | -2.35 | -25.97% | 0.06 | 1 | 1 | 0.39 | -0.47 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 8.10 | 11.00 | 9.55 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.06 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 11.20 | 15.00 | 13.10 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | -0.71 | 0.02 | -0.05 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 15.40 | 19.00 | 17.20 | % | 0.14 | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 130.00 | 19.60 | 23.50 | 21.55 | % | 0.17 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 135.00 | 24.50 | 28.30 | 26.40 | % | 0.20 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 140.00 | 29.10 | 33.10 | 31.10 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 145.00 | 33.90 | 38.00 | 35.95 | % | 0.25 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 150.00 | 38.90 | 43.00 | 40.95 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 155.00 | 43.90 | 48.00 | 45.95 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 160.00 | 48.90 | 53.00 | 50.95 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |