Options Chain for NUVALENT INC COM (NUVL) - $80.93 as of 7/11/2025 8:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.00 | 43.00 | 41.00 | % | 1.02 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 33.90 | 37.90 | 35.90 | % | 0.80 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 50.00 | 28.90 | 32.90 | 30.90 | % | 0.62 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 23.90 | 27.90 | 25.90 | % | 0.47 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 60.00 | 18.90 | 23.10 | 21.00 | 19.51 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.31 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 7/11/2025 3:59:47 PM EST |
| 65.00 | 13.90 | 18.10 | 16.00 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 1,014 | 1.87 | 0.98 | 0.01 | -0.03 | 6/26/2025 | 7/11/2025 3:59:47 PM EST |
| 70.00 | 9.00 | 13.10 | 11.05 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.48 | 0.93 | 0.02 | -0.10 | 7/1/2025 | 7/11/2025 3:59:47 PM EST |
| 75.00 | 4.20 | 8.30 | 6.25 | 5.09 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.10 | 0.79 | 0.04 | -0.19 | 7/1/2025 | 7/11/2025 3:59:47 PM EST |
| 80.00 | 0.50 | 4.60 | 2.55 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 975 | 0.45 | 0.57 | 0.05 | -0.24 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 85.00 | 0.10 | 3.10 | 1.60 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.64 | 0.33 | 0.04 | -0.21 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 90.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.82 | 0.15 | 0.03 | -0.13 | 6/26/2025 | 7/11/2025 3:59:47 PM EST |
| 95.00 | 0.05 | 2.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.06 | 0.01 | -0.06 | 6/13/2025 | 7/11/2025 3:59:47 PM EST |
| 100.00 | 0.05 | 2.15 | 1.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.02 | 0.00 | -0.02 | 2/10/2025 | 7/11/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 7/11/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.15 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | -0.02 | 0.01 | -0.03 | 5/22/2025 | 7/11/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 605 | 1.46 | -0.07 | 0.02 | -0.10 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.10 | -0.21 | 0.04 | -0.19 | 6/30/2025 | 7/11/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 3.70 | 1.85 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.95 | -0.43 | 0.05 | -0.24 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 85.00 | 2.85 | 6.50 | 4.68 | % | 0.06 | 0 | 0 | 0.87 | -0.67 | 0.04 | -0.21 | 7/11/2025 3:59:47 PM EST | |||
| 90.00 | 7.50 | 11.50 | 9.50 | % | 0.11 | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.13 | 7/11/2025 3:59:47 PM EST | |||
| 95.00 | 12.10 | 16.20 | 14.15 | 24.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.06 | 3/6/2025 | 7/11/2025 3:59:47 PM EST |
| 100.00 | 17.00 | 21.10 | 19.05 | % | 0.19 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 21.80 | 26.10 | 23.95 | 30.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 7/11/2025 3:59:47 PM EST |
| 110.00 | 26.90 | 31.10 | 29.00 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 115.00 | 31.90 | 36.10 | 34.00 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 120.00 | 36.90 | 41.10 | 39.00 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 125.00 | 41.90 | 46.10 | 44.00 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 130.00 | 46.90 | 51.10 | 49.00 | % | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 135.00 | 51.90 | 56.10 | 54.00 | % | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |