Options Chain for NUVALENT INC COM (NUVL) - $82.08 as of 7/25/2025 1:02:34 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 | 37.70 | 41.80 | 39.75 | % | 0.99 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 32.50 | 36.70 | 34.60 | % | 0.77 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 27.60 | 31.80 | 29.70 | % | 0.59 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 22.80 | 26.90 | 24.85 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 18.00 | 22.00 | 20.00 | % | 0.33 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 13.10 | 17.30 | 15.20 | % | 0.23 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 8.50 | 12.50 | 10.50 | % | 0.15 | 0 | 0 | 0.91 | 0.88 | 0.02 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 4.00 | 8.00 | 6.00 | 10.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | 0.71 | 0.04 | -0.08 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 1.25 | 4.90 | 3.08 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.48 | 0.05 | -0.08 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.69 | 0.25 | 0.04 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 0.25 | 1.45 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,750 | 0.50 | -0.12 | 0.02 | -0.05 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.29 | 0.04 | -0.08 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 2.35 | 3.50 | 2.93 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.37 | -0.52 | 0.05 | -0.08 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 4.10 | 8.50 | 6.30 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.06 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 8.60 | 12.70 | 10.65 | % | 0.12 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 13.50 | 17.30 | 15.40 | 13.80 | +1.30 | +10.40% | 0.16 | 1 | 1 | 0.81 | -0.97 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 18.40 | 22.60 | 20.50 | % | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 23.40 | 27.60 | 25.50 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 28.40 | 32.60 | 30.50 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 33.40 | 37.60 | 35.50 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |