Options Chain for NUVALENT INC COM (NUVL) - $84.85 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.60 | 48.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 38.70 | 43.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 33.70 | 38.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 28.70 | 33.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 24.00 | 28.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 19.10 | 23.50 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 14.50 | 19.00 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 10.00 | 14.60 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 6.50 | 11.00 | % | 0 | 0 | 0.62 | 0.74 | 0.03 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 3.40 | 8.00 | 7.41 | 0.00 | 0.00% | 0 | 502 | 0.39 | 0.59 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 1.15 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.43 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 0.66 | 0.29 | 0.03 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 0.10 | 4.90 | % | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 0.10 | 4.90 | % | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.90 | % | 0 | 0 | 0.99 | 0.06 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.90 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.90 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 1.05 | -0.06 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.20 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.14 | 0.02 | -0.05 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 4.90 | 4.03 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.26 | 0.03 | -0.06 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 2.00 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.41 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 4.80 | 9.40 | % | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 8.50 | 13.00 | % | 0 | 0 | 0.65 | -0.71 | 0.03 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 13.00 | 17.50 | % | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 17.10 | 21.90 | % | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 22.00 | 26.50 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 27.00 | 31.50 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 32.00 | 36.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 37.00 | 41.50 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |