Options Chain for NUVALENT INC COM (NUVL) - $74.95 as of 8/12/2025 1:34:08 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 | 34.10 | 38.30 | 36.20 | % | 0.91 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 45.00 | 29.20 | 33.40 | 31.30 | % | 0.70 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 50.00 | 24.20 | 28.40 | 26.30 | % | 0.53 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 55.00 | 19.10 | 23.40 | 21.25 | % | 0.39 | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.02 | 8/12/2025 12:58:56 PM EST | |||
| 60.00 | 14.50 | 18.30 | 16.40 | % | 0.27 | 0 | 0 | 2.80 | 0.97 | 0.01 | -0.10 | 8/12/2025 12:58:56 PM EST | |||
| 65.00 | 9.60 | 13.50 | 11.55 | % | 0.18 | 0 | 0 | 2.27 | 0.91 | 0.02 | -0.25 | 8/12/2025 12:58:56 PM EST | |||
| 70.00 | 5.00 | 8.90 | 6.95 | % | 0.10 | 0 | 0 | 1.79 | 0.78 | 0.03 | -0.47 | 8/12/2025 12:58:56 PM EST | |||
| 75.00 | 0.55 | 4.50 | 2.53 | 10.87 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.28 | 0.60 | 0.04 | -0.59 | 7/16/2025 | 8/12/2025 12:58:56 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.38 | 0.04 | -0.56 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.20 | 0.03 | -0.40 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.09 | 0.02 | -0.23 | 8/12/2025 12:58:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.03 | 0.01 | -0.10 | 8/12/2025 12:58:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.01 | 0.00 | -0.03 | 8/12/2025 12:58:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.01 | 8/12/2025 12:58:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 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 | 6.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.02 | 8/12/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.15 | -0.03 | 0.01 | -0.10 | 8/12/2025 12:58:56 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.54 | -0.09 | 0.02 | -0.25 | 8/12/2025 12:58:56 PM EST | |||
| 70.00 | 0.25 | 2.65 | 1.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,753 | 1.37 | -0.22 | 0.03 | -0.47 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | -0.40 | 0.04 | -0.59 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 80.00 | 2.15 | 6.20 | 4.18 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.50 | -0.62 | 0.04 | -0.56 | 7/30/2025 | 8/12/2025 12:58:56 PM EST |
| 85.00 | 6.90 | 11.00 | 8.95 | 5.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.95 | -0.80 | 0.03 | -0.40 | 7/15/2025 | 8/12/2025 12:58:56 PM EST |
| 90.00 | 12.40 | 15.60 | 14.00 | % | 0.16 | 0 | 0 | 2.34 | -0.91 | 0.02 | -0.23 | 8/12/2025 12:58:56 PM EST | |||
| 95.00 | 16.80 | 20.60 | 18.70 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.78 | -0.97 | 0.01 | -0.10 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 100.00 | 22.40 | 25.60 | 24.00 | % | 0.24 | 0 | 0 | 3.15 | -0.99 | 0.00 | -0.03 | 8/12/2025 12:58:56 PM EST | |||
| 105.00 | 26.80 | 30.90 | 28.85 | % | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | -0.01 | 8/12/2025 12:58:56 PM EST | |||
| 110.00 | 31.80 | 35.90 | 33.85 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 115.00 | 36.80 | 40.90 | 38.85 | % | 0.34 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST |