Options Chain for NUVALENT INC COM (NUVL) - $73.05 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.30 | 36.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 26.20 | 31.00 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 22.10 | 26.00 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 17.30 | 21.40 | % | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 12.90 | 16.90 | % | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 9.40 | 12.50 | % | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 6.50 | 9.30 | % | 0 | 0 | 0.55 | 0.64 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 3.80 | 6.80 | % | 0 | 0 | 0.54 | 0.50 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 1.80 | 4.50 | % | 0 | 0 | 0.50 | 0.37 | 0.03 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 1.00 | 3.80 | % | 0 | 0 | 0.55 | 0.25 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.50 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 423 | 0.48 | 0.17 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.35 | 2.35 | % | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.45 | % | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 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 | 2.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.50 | % | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.85 | % | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 3.50 | % | 0 | 0 | 0.90 | -0.14 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 1.55 | 3.10 | % | 0 | 0 | 0.56 | -0.24 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 2.20 | 5.60 | % | 0 | 0 | 0.53 | -0.36 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 4.70 | 8.00 | % | 0 | 0 | 0.53 | -0.50 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 8.10 | 11.30 | % | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 11.30 | 14.90 | % | 0 | 0 | 0.71 | -0.75 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 15.50 | 19.20 | % | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 20.00 | 23.90 | % | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 24.50 | 29.20 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 29.50 | 34.40 | % | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 34.50 | 39.40 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 39.50 | 44.40 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |