Options Chain for NUVALENT INC COM (NUVL) - $104.59 as of 4/10/2026 6:34:31 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 | 60.80 | 65.10 | 62.95 | % | 1.57 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 45.00 | 55.80 | 60.20 | 58.00 | % | 1.29 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 50.00 | 50.80 | 55.20 | 53.00 | % | 1.06 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 55.00 | 45.80 | 50.10 | 47.95 | % | 0.87 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 60.00 | 41.90 | 44.50 | 43.20 | % | 0.72 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 65.00 | 35.80 | 40.10 | 37.95 | % | 0.58 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 70.00 | 30.80 | 35.10 | 32.95 | % | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 75.00 | 26.80 | 29.60 | 28.20 | % | 0.38 | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 80.00 | 22.10 | 25.20 | 23.65 | % | 0.30 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 85.00 | 16.30 | 20.20 | 18.25 | % | 0.21 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 90.00 | 11.30 | 15.00 | 13.15 | % | 0.15 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 4/13/2026 11:58:55 AM EST | |||
| 95.00 | 7.20 | 9.70 | 8.45 | % | 0.09 | 0 | 2 | 1.14 | 0.95 | 0.02 | -0.14 | 4/13/2026 11:58:55 AM EST | |||
| 100.00 | 3.50 | 5.80 | 4.65 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.81 | 0.76 | 0.05 | -0.38 | 3/26/2026 | 4/13/2026 11:58:55 AM EST |
| 105.00 | 0.40 | 3.40 | 1.90 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.54 | 0.44 | 0.07 | -0.37 | 4/1/2026 | 4/13/2026 11:58:55 AM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.16 | 0.04 | -0.20 | 4/6/2026 | 4/13/2026 11:58:55 AM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 13 | 1.34 | 0.03 | 0.01 | -0.06 | 4/13/2026 11:58:55 AM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.01 | 4/13/2026 11:58:55 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:55 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 5.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 4.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 54 | 1.05 | -0.01 | 0.00 | -0.02 | 4/13/2026 11:58:55 AM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.36 | -0.05 | 0.02 | -0.14 | 3/26/2026 | 4/13/2026 11:58:55 AM EST |
| 100.00 | 0.20 | 1.80 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.24 | 0.05 | -0.38 | 4/6/2026 | 4/13/2026 11:58:55 AM EST |
| 105.00 | 2.15 | 3.90 | 3.03 | % | 0.03 | 0 | 11 | 0.50 | -0.56 | 0.07 | -0.37 | 4/13/2026 11:58:55 AM EST | |||
| 110.00 | 5.20 | 8.30 | 6.75 | % | 0.06 | 0 | 1 | 0.99 | -0.84 | 0.04 | -0.20 | 4/13/2026 11:58:55 AM EST | |||
| 115.00 | 10.00 | 13.80 | 11.90 | % | 0.10 | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.06 | 4/13/2026 11:58:55 AM EST | |||
| 120.00 | 15.00 | 19.20 | 17.10 | % | 0.14 | 0 | 3 | 1.76 | -1.00 | 0.00 | -0.01 | 4/13/2026 11:58:55 AM EST | |||
| 125.00 | 20.00 | 24.20 | 22.10 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 130.00 | 25.00 | 28.40 | 26.70 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 135.00 | 30.00 | 34.20 | 32.10 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 140.00 | 35.00 | 39.20 | 37.10 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 145.00 | 40.00 | 44.20 | 42.10 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 150.00 | 45.00 | 49.20 | 47.10 | % | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 155.00 | 50.00 | 54.20 | 52.10 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 160.00 | 55.00 | 59.20 | 57.10 | % | 0.36 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST | |||
| 165.00 | 60.00 | 64.20 | 62.10 | % | 0.38 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:55 AM EST |