Options Chain for NUVALENT INC COM (NUVL) - $104.06 as of 2/20/2026 8:02:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.80 | 52.90 | 50.85 | % | 1.02 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 55.00 | 43.90 | 48.00 | 45.95 | % | 0.84 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 60.00 | 39.00 | 43.00 | 41.00 | % | 0.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 65.00 | 34.10 | 38.00 | 36.05 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 70.00 | 29.30 | 33.00 | 31.15 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 75.00 | 24.30 | 28.00 | 26.15 | % | 0.35 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 80.00 | 19.60 | 23.50 | 21.55 | % | 0.27 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.03 | 2/20/2026 3:59:49 PM EST | |||
| 85.00 | 15.00 | 18.50 | 16.75 | % | 0.20 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.06 | 2/20/2026 3:59:49 PM EST | |||
| 90.00 | 11.40 | 14.50 | 12.95 | % | 0.14 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.08 | 2/20/2026 3:59:49 PM EST | |||
| 95.00 | 8.50 | 11.00 | 9.75 | % | 0.10 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.10 | 2/20/2026 3:59:49 PM EST | |||
| 100.00 | 4.70 | 8.00 | 6.35 | % | 0.06 | 0 | 0 | 0.54 | 0.55 | 0.03 | -0.11 | 2/20/2026 3:59:49 PM EST | |||
| 105.00 | 2.05 | 5.40 | 3.73 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.49 | 0.41 | 0.03 | -0.10 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 110.00 | 0.70 | 4.10 | 2.40 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.03 | -0.08 | 2/20/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.16 | 0.02 | -0.06 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.01 | -0.04 | 2/20/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.03 | 2/20/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.93 | -0.11 | 0.01 | -0.06 | 2/20/2026 3:59:49 PM EST | |||
| 90.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.02 | -0.08 | 2/20/2026 3:59:49 PM EST | |||
| 95.00 | 1.35 | 4.50 | 2.93 | % | 0.03 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.10 | 2/20/2026 3:59:49 PM EST | |||
| 100.00 | 3.80 | 7.00 | 5.40 | % | 0.05 | 0 | 0 | 0.52 | -0.45 | 0.03 | -0.11 | 2/20/2026 3:59:49 PM EST | |||
| 105.00 | 5.70 | 9.70 | 7.70 | 7.87 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.59 | 0.03 | -0.10 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 110.00 | 9.20 | 12.90 | 11.05 | % | 0.10 | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.08 | 2/20/2026 3:59:49 PM EST | |||
| 115.00 | 13.50 | 17.30 | 15.40 | % | 0.13 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.06 | 2/20/2026 3:59:49 PM EST | |||
| 120.00 | 18.10 | 22.00 | 20.05 | % | 0.17 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 2/20/2026 3:59:49 PM EST | |||
| 125.00 | 23.10 | 26.50 | 24.80 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 130.00 | 27.90 | 31.50 | 29.70 | % | 0.23 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 135.00 | 32.80 | 36.50 | 34.65 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 140.00 | 37.80 | 41.50 | 39.65 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 145.00 | 42.80 | 46.50 | 44.65 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 150.00 | 47.70 | 51.50 | 49.60 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST |