Options Chain for NUVALENT INC COM (NUVL) - $88.49 as of 6/9/2026 3:05:16 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 | 3.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 60.00 | 61.20 | 65.40 | 63.30 | % | 1.05 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 65.00 | 56.20 | 60.40 | 58.30 | % | 0.90 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 70.00 | 51.20 | 55.70 | 53.45 | % | 0.76 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 75.00 | 46.20 | 50.40 | 48.30 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 80.00 | 41.20 | 45.50 | 43.35 | % | 0.54 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 85.00 | 36.20 | 40.50 | 38.35 | % | 0.45 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 90.00 | 31.20 | 35.50 | 33.35 | 35.50 | +29.50 | +491.67% | 0.37 | 3 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 95.00 | 28.20 | 28.40 | 28.30 | 28.10 | +26.15 | +1,341.03% | 0.30 | 25 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 100.00 | 23.20 | 23.40 | 23.30 | 23.20 | +22.30 | +2,477.78% | 0.23 | 85 | 38 | 0.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 105.00 | 18.20 | 18.40 | 18.30 | 18.28 | +16.08 | +730.91% | 0.17 | 258 | 40 | 0.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 110.00 | 13.20 | 13.50 | 13.35 | 13.30 | +10.45 | +366.67% | 0.12 | 26 | 1 | 0.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 115.00 | 8.20 | 8.50 | 8.35 | 8.45 | +5.95 | +238.00% | 0.07 | 137 | 3 | 0.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 120.00 | 3.30 | 3.60 | 3.45 | 3.40 | +2.30 | +209.10% | 0.03 | 172 | 1 | 0.12 | 0.92 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.05 | -2.85 | -98.28% | 0.00 | 1,590 | 1 | 0.07 | 0.21 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 108 | 45 | 0.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 100 | 7 | 0.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST | |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 1:59:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 6.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -10.54 | -99.91% | 0.00 | 15 | 204 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -6.08 | -99.68% | 0.00 | 5 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 79 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST | |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 315 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 1:59:00 PM EST | |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.00 | 1,607 | 0 | 0.11 | -0.08 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 1:59:00 PM EST | |
| 125.00 | 1.50 | 3.50 | 2.50 | 2.50 | -17.40 | -87.44% | 0.02 | 111 | 0 | 0.32 | -0.79 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 1:59:00 PM EST |
| 130.00 | 4.90 | 8.70 | 6.80 | % | 0.05 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 135.00 | 9.90 | 13.70 | 11.80 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 140.00 | 14.60 | 18.90 | 16.75 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 145.00 | 19.60 | 23.90 | 21.75 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 150.00 | 24.80 | 28.90 | 26.85 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 155.00 | 29.70 | 33.90 | 31.80 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST | |||
| 160.00 | 34.60 | 38.90 | 36.75 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 1:59:00 PM EST |