Options Chain for NUVALENT INC COM (NUVL) - $90.95 as of 6/8/2026 3:02:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.20 | 70.40 | 68.30 | % | 1.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 60.00 | 61.20 | 65.40 | 63.30 | % | 1.05 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 65.00 | 56.20 | 60.40 | 58.30 | % | 0.90 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 70.00 | 51.20 | 55.40 | 53.30 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 75.00 | 46.30 | 50.40 | 48.35 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 80.00 | 41.30 | 45.50 | 43.40 | 19.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 11:58:50 AM EST |
| 85.00 | 36.30 | 40.50 | 38.40 | % | 0.45 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 90.00 | 33.00 | 35.60 | 34.30 | 33.00 | +28.50 | +633.34% | 0.38 | 5 | 60 | 0.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 95.00 | 26.60 | 30.60 | 28.60 | 3.53 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:50 AM EST |
| 100.00 | 21.60 | 25.60 | 23.60 | 23.70 | +20.95 | +761.82% | 0.24 | 11 | 26 | 0.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 105.00 | 16.90 | 20.60 | 18.75 | 17.76 | +14.26 | +407.43% | 0.18 | 4 | 15 | 0.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 110.00 | 12.60 | 14.70 | 13.65 | 13.40 | +11.50 | +605.27% | 0.12 | 26 | 312 | 0.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 115.00 | 8.40 | 10.70 | 9.55 | 9.30 | +8.30 | +830.00% | 0.08 | 21 | 305 | 0.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 120.00 | 3.60 | 4.30 | 3.95 | 4.00 | +0.75 | +23.08% | 0.03 | 78 | 26 | 0.09 | 0.94 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 125.00 | 0.10 | 0.15 | 0.13 | 0.15 | -1.41 | -90.39% | 0.00 | 14,986 | 2 | 0.03 | 0.28 | 0.15 | -0.01 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 106 | 100 | 0.11 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST | |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 4 | 0.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.00 | 1 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.98 | -95.15% | 0.00 | 1 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 11:58:50 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 11:58:50 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.13 | -97.71% | 0.00 | 3 | 301 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | -2.99 | -96.77% | 0.00 | 56 | 310 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.09 | -6.91 | -98.72% | 0.00 | 74 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.05 | -9.59 | -99.49% | 0.00 | 5 | 36 | 0.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST |
| 110.00 | 0.15 | 0.20 | 0.18 | 0.20 | % | 0.00 | 110 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST | |
| 115.00 | 0.20 | 0.40 | 0.30 | 0.25 | % | 0.00 | 42 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:50 AM EST | |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.45 | % | 0.00 | 185 | 0 | 0.10 | -0.06 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 11:58:50 AM EST | |
| 125.00 | 1.00 | 3.90 | 2.45 | 1.87 | % | 0.02 | 1 | 0 | 0.20 | -0.72 | 0.15 | -0.01 | 6/9/2026 | 6/9/2026 11:58:50 AM EST | |
| 130.00 | 4.70 | 8.60 | 6.65 | % | 0.05 | 0 | 0 | 0.31 | -1.00 | 0.01 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 135.00 | 9.70 | 13.60 | 11.65 | % | 0.09 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 140.00 | 14.70 | 18.80 | 16.75 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 145.00 | 19.70 | 23.90 | 21.80 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 150.00 | 24.70 | 28.90 | 26.80 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 155.00 | 29.70 | 33.80 | 31.75 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 160.00 | 34.70 | 38.90 | 36.80 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST | |||
| 165.00 | 39.70 | 43.90 | 41.80 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:50 AM EST |