Options Chain for NUVALENT INC COM (NUVL) - $74.76 as of 5/30/2025 7:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 41.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 32.70 | 36.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 27.60 | 32.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 23.10 | 26.50 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 18.40 | 22.20 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 13.70 | 17.60 | % | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 9.50 | 13.40 | % | 0 | 0 | 1.10 | 0.82 | 0.03 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 6.00 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.65 | 0.03 | -0.08 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 3.30 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.49 | 0.03 | -0.09 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 1.10 | 4.90 | 3.10 | -0.41 | -11.69% | 1 | 1 | 0.76 | 0.33 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.24 | 0.03 | -0.10 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.80 | % | 0 | 0 | 1.04 | 0.15 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.65 | % | 0 | 0 | 1.17 | 0.08 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 1.28 | 0.04 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 1.39 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:49 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 | 2.20 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.55 | % | 0 | 0 | 1.56 | -0.03 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.08 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 83 | 0.68 | -0.18 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 1.05 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.35 | 0.03 | -0.08 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 3.40 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.51 | 0.03 | -0.09 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 6.10 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.67 | 0.03 | -0.09 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 9.80 | 13.80 | % | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.10 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 14.20 | 18.00 | % | 0 | 0 | 1.16 | -0.85 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 18.90 | 22.50 | % | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 23.70 | 27.50 | % | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 28.60 | 32.70 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:49 PM EST |