Options Chain for NUVALENT INC COM (NUVL) - $91.17 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.00 | 58.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 49.00 | 53.90 | 67.10 | 0.00 | 0.00% | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 44.00 | 48.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 39.20 | 44.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 34.10 | 38.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 29.30 | 34.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 24.00 | 28.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 19.80 | 24.00 | 32.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 15.00 | 19.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 8/12/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 10.00 | 14.50 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.85 | 0.02 | -0.06 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 6.00 | 9.80 | 6.20 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.73 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 4.40 | 7.40 | 5.40 | +0.50 | +10.21% | 30 | 515 | 0.50 | 0.57 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 1.75 | 5.40 | 2.95 | +0.47 | +18.96% | 7 | 229 | 0.48 | 0.40 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 3.97 | 0.00 | 0.00% | 0 | 301 | 0.75 | 0.26 | 0.03 | -0.07 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 823 | 0.59 | 0.15 | 0.02 | -0.05 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.08 | 0.01 | -0.03 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.04 | 0.01 | -0.02 | 6/6/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.02 | 0.00 | -0.01 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 101 | 1.34 | 0.01 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 4.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 4.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.90 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.90 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.90 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.90 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 90 | 1.43 | -0.02 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 1.21 | -0.06 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.10 | 4.90 | 2.56 | 0.00 | 0.00% | 0 | 302 | 0.62 | -0.15 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.10 | 2.95 | 1.81 | 0.00 | 0.00% | 0 | 354 | 0.35 | -0.27 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 2.65 | 4.10 | 3.70 | -0.40 | -9.76% | 1 | 902 | 0.39 | -0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 4.60 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 450 | 0.42 | -0.60 | 0.03 | -0.08 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 7.70 | 12.00 | 5.00 | 0.00 | 0.00% | 0 | 711 | 0.66 | -0.74 | 0.03 | -0.07 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 12.80 | 16.00 | 16.45 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.85 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 17.00 | 21.00 | 21.50 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.92 | 0.01 | -0.03 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 21.70 | 25.90 | 21.60 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 26.80 | 30.90 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 31.50 | 36.00 | 18.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 36.50 | 41.00 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 41.50 | 46.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 46.50 | 51.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 51.50 | 56.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 56.50 | 61.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 61.50 | 66.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 66.50 | 71.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 71.70 | 76.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 76.50 | 81.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |