Options Chain for NUVALENT INC COM (NUVL) - $75.53 as of 6/20/2025 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 37.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 28.30 | 32.40 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 23.50 | 27.60 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 19.00 | 23.00 | % | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 14.60 | 18.70 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 10.70 | 15.10 | % | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 7.60 | 11.80 | % | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 4.80 | 8.70 | % | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 2.45 | 6.50 | % | 0 | 0 | 0.54 | 0.42 | 0.03 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 0.80 | 4.90 | % | 0 | 0 | 0.52 | 0.31 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.70 | % | 0 | 0 | 0.72 | 0.22 | 0.02 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.20 | % | 0 | 0 | 0.77 | 0.15 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.80 | % | 0 | 0 | 0.81 | 0.09 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.45 | % | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.90 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:59 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 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.70 | % | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 3.40 | % | 0 | 0 | 0.87 | -0.13 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.50 | 4.60 | % | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 2.15 | 6.30 | % | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 4.50 | 8.50 | % | 0 | 0 | 0.57 | -0.45 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 7.20 | 11.00 | % | 0 | 0 | 0.53 | -0.58 | 0.03 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 10.50 | 14.50 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 14.30 | 18.30 | % | 0 | 0 | 0.74 | -0.78 | 0.02 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 18.60 | 22.60 | % | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 23.30 | 27.20 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 105.00 | 28.00 | 32.10 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 32.90 | 37.00 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 37.90 | 42.00 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST |