Options Chain for NUVALENT INC COM (NUVL) - $73.05 as of 3/31/2025 4:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.00 | 38.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 29.00 | 33.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 24.10 | 28.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 19.20 | 23.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 14.30 | 17.50 | 15.00 | % | 5 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 60.00 | 9.50 | 12.30 | % | 0 | 0 | 1.07 | 0.95 | 0.03 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 5.00 | 8.50 | % | 0 | 0 | 0.97 | 0.77 | 0.04 | -0.05 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 1.80 | 4.50 | 4.04 | 0.00 | 0.00% | 0 | 801 | 0.52 | 0.53 | 0.05 | -0.08 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 1.05 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 266 | 0.62 | 0.29 | 0.04 | -0.07 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 1.80 | 2.65 | 0.00 | 0.00% | 0 | 461 | 0.84 | 0.13 | 0.03 | -0.04 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.02 | 1/29/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 258 | 1.28 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 2.15 | 7.10 | 0.00 | 0.00% | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 423 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 2.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 0.00 | 2.15 | 11.90 | 0.00 | 0.00% | 0 | 88 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 2.15 | 9.50 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:00 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 0.05 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 2,524 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.05 | 0.03 | -0.02 | 11/21/2024 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 62 | 0.83 | -0.23 | 0.04 | -0.05 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 2.15 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 352 | 0.57 | -0.47 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 5.10 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.71 | 0.04 | -0.07 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 7.70 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 300 | 0.80 | -0.87 | 0.03 | -0.04 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 12.60 | 16.40 | 7.60 | 0.00 | 0.00% | 0 | 16 | 0.92 | -0.96 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 18.70 | 19.90 | 18.60 | 0.00 | 0.00% | 0 | 114 | 0.68 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 22.90 | 26.30 | 20.30 | 0.00 | 0.00% | 0 | 203 | 1.20 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 28.00 | 31.30 | 13.40 | 0.00 | 0.00% | 0 | 71 | 1.33 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 32.90 | 36.30 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 36.80 | 41.30 | 17.70 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 41.80 | 46.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 120.00 | 46.80 | 51.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 125.00 | 51.80 | 56.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 130.00 | 56.80 | 61.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 61.80 | 66.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 66.80 | 71.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 145.00 | 71.80 | 76.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 150.00 | 76.80 | 81.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 155.00 | 81.80 | 86.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 160.00 | 86.80 | 91.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 91.80 | 96.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 96.80 | 101.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |