Options Chain for NUVALENT INC COM (NUVL) - $75.43 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.20 | 42.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 33.50 | 37.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 28.50 | 32.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 23.70 | 28.10 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 19.20 | 23.60 | % | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 15.00 | 19.20 | % | 0 | 0 | 0.97 | 0.88 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 11.40 | 15.10 | % | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 7.90 | 11.60 | % | 0 | 0 | 0.59 | 0.70 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 4.60 | 8.90 | % | 0 | 0 | 0.58 | 0.57 | 0.03 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 2.50 | 6.60 | % | 0 | 0 | 0.57 | 0.44 | 0.03 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 1.00 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.31 | 0.03 | -0.06 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 3.30 | % | 0 | 0 | 0.73 | 0.20 | 0.02 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.65 | % | 0 | 0 | 0.77 | 0.13 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.85 | % | 0 | 0 | 0.76 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:58 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 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.40 | % | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.60 | % | 0 | 0 | 1.07 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.65 | % | 0 | 0 | 0.87 | -0.12 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 1.20 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.20 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 1.50 | 5.70 | % | 0 | 0 | 0.60 | -0.30 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 3.60 | 7.90 | % | 0 | 0 | 0.59 | -0.43 | 0.03 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 6.50 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 35 | 0.58 | -0.56 | 0.03 | -0.07 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 9.50 | 14.10 | % | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 13.50 | 17.70 | % | 0 | 0 | 0.77 | -0.80 | 0.02 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 18.10 | 22.30 | % | 0 | 0 | 0.83 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 22.50 | 26.70 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 27.50 | 32.00 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST |