Options Chain for NUVALENT INC COM (NUVL) - $66.86 as of 4/29/2024 1:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.40 | 35.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 40.00 | 26.40 | 30.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 45.00 | 21.50 | 25.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 16.50 | 20.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 11.60 | 15.50 | % | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 7.00 | 11.00 | % | 0 | 0 | 1.14 | 0.82 | 0.03 | -0.06 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 3.00 | 7.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.65 | 0.04 | -0.08 | 4/17/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 0.90 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.42 | 0.05 | -0.08 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 0.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.25 | 0.03 | -0.08 | 4/17/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 0.05 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.16 | 0.02 | -0.07 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | 0.05 | 0.01 | -0.03 | 4/29/2024 1:58:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 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 | 5.00 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.05 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 60.00 | 0.05 | 4.40 | % | 0 | 0 | 0.83 | -0.18 | 0.03 | -0.06 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 0.60 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.35 | 0.04 | -0.08 | 4/18/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 2.65 | 6.00 | % | 0 | 0 | 0.49 | -0.58 | 0.05 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 75.00 | 6.50 | 9.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.75 | 0.03 | -0.08 | 4/3/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 10.30 | 13.60 | % | 0 | 0 | 0.82 | -0.84 | 0.02 | -0.07 | 4/29/2024 1:58:49 PM EST | |||
| 85.00 | 15.10 | 19.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 4/10/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 20.20 | 24.00 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 95.00 | 24.50 | 29.40 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 100.00 | 29.70 | 34.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 105.00 | 34.50 | 39.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 110.00 | 39.50 | 44.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 115.00 | 44.50 | 49.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 120.00 | 49.70 | 54.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 54.60 | 59.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |