Options Chain for NUVALENT INC COM (NUVL) - $105.76 as of 12/26/2025 3:25:19 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 | 62.20 | 66.30 | 64.25 | % | 1.61 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 57.20 | 61.20 | 59.20 | % | 1.32 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 52.30 | 56.30 | 54.30 | 28.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 47.40 | 51.30 | 49.35 | 35.00 | 0.00 | 0.00% | 0.90 | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 42.30 | 46.40 | 44.35 | 21.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 37.30 | 41.40 | 39.35 | 22.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 32.30 | 36.40 | 34.35 | % | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 27.40 | 31.40 | 29.40 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 22.40 | 26.50 | 24.45 | 24.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 17.60 | 21.50 | 19.55 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.02 | 9/23/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 12.80 | 16.60 | 14.70 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.81 | 0.95 | 0.01 | -0.03 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 8.10 | 12.10 | 10.10 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.65 | 0.86 | 0.02 | -0.06 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 4.50 | 8.50 | 6.50 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.61 | 0.70 | 0.04 | -0.09 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 1.60 | 5.50 | 3.55 | 4.06 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.38 | 0.50 | 0.04 | -0.10 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.56 | 0.30 | 0.04 | -0.08 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.16 | 0.03 | -0.06 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.07 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.03 | 0.01 | -0.01 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.14 | 0.02 | -0.06 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.45 | 3.00 | 1.73 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.30 | 0.04 | -0.09 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 2.20 | 6.00 | 4.10 | 4.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.50 | 0.04 | -0.10 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 5.30 | 9.50 | 7.40 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.70 | 0.04 | -0.08 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 9.50 | 13.40 | 11.45 | % | 0.10 | 0 | 0 | 0.66 | -0.84 | 0.03 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 14.10 | 18.00 | 16.05 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 11/6/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 18.90 | 23.00 | 20.95 | % | 0.17 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 23.90 | 27.80 | 25.85 | % | 0.20 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 28.90 | 32.80 | 30.85 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 33.90 | 37.80 | 35.85 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 38.90 | 42.80 | 40.85 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 43.90 | 47.80 | 45.85 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 48.90 | 52.80 | 50.85 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 53.90 | 57.80 | 55.85 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |