Options Chain for NUVALENT INC COM (NUVL) - $66.07 as of 4/26/2024 3:34:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 34.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 24.50 | 29.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 19.50 | 24.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 14.50 | 19.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 10.00 | 14.50 | % | 0 | 0 | 1.29 | 0.91 | 0.02 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 5.70 | 10.40 | % | 0 | 0 | 1.12 | 0.78 | 0.03 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 2.10 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.59 | 0.04 | -0.07 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.60 | 4.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.37 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.10 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.21 | 0.03 | -0.06 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.10 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 1.69 | 0.04 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 1.86 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.05 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.09 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.10 | 4.80 | % | 0 | 0 | 0.76 | -0.22 | 0.03 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.85 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.41 | 0.04 | -0.07 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 3.80 | 7.50 | % | 0 | 0 | 0.52 | -0.63 | 0.04 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 6.80 | 11.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.06 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 11.60 | 15.40 | % | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 16.30 | 20.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 21.70 | 25.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 26.30 | 30.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 31.50 | 35.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 36.20 | 40.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 41.50 | 45.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 46.50 | 50.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 51.30 | 55.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 56.50 | 60.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |