Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $106.53 as of 11/26/2025 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 69.60 | 73.70 | 71.65 | % | 2.05 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 37.50 | 67.10 | 71.20 | 69.15 | % | 1.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 64.70 | 68.70 | 66.70 | % | 1.67 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 42.50 | 62.20 | 66.20 | 64.20 | % | 1.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 45.00 | 59.70 | 63.70 | 61.70 | % | 1.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 47.50 | 57.10 | 61.30 | 59.20 | % | 1.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 54.60 | 58.80 | 56.70 | % | 1.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 52.50 | 52.50 | 56.30 | 54.40 | % | 1.04 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 55.00 | 50.00 | 53.80 | 51.90 | 21.63 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 47.30 | 51.30 | 49.30 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 60.00 | 44.80 | 48.90 | 46.85 | 40.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 42.40 | 46.40 | 44.40 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 65.00 | 39.90 | 43.90 | 41.90 | 12.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 37.50 | 41.50 | 39.50 | 42.40 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.11 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 36.00 | 38.50 | 37.25 | 39.20 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.93 | 0.98 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 33.50 | 36.60 | 35.05 | % | 0.48 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 75.00 | 31.00 | 34.20 | 32.60 | 31.60 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.93 | 0.97 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 28.50 | 31.60 | 30.05 | 9.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.77 | 0.95 | 0.00 | -0.03 | 7/29/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 26.20 | 28.80 | 27.50 | 14.06 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.67 | 0.94 | 0.01 | -0.04 | 8/7/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 23.80 | 26.60 | 25.20 | 26.00 | % | 0.31 | 2 | 0 | 0.65 | 0.92 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST | |
| 85.00 | 22.20 | 24.60 | 23.40 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 9/8/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 19.40 | 22.10 | 20.75 | 15.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.60 | 0.88 | 0.01 | -0.05 | 10/6/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 17.70 | 19.80 | 18.75 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.42 | 0.86 | 0.01 | -0.05 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 92.50 | 14.70 | 17.80 | 16.25 | 11.55 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.41 | 0.82 | 0.01 | -0.05 | 10/14/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 12.60 | 15.50 | 14.05 | 21.25 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.51 | 0.78 | 0.02 | -0.07 | 11/3/2025 | 11/26/2025 3:59:50 PM EST |
| 97.50 | 10.70 | 14.50 | 12.60 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.40 | 0.75 | 0.02 | -0.07 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 9.70 | 11.80 | 10.75 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.41 | 0.70 | 0.02 | -0.07 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 6.40 | 8.20 | 7.30 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.38 | 0.59 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 3.70 | 5.50 | 4.60 | 5.10 | +1.60 | +45.72% | 0.04 | 1 | 141 | 0.36 | 0.46 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 2.75 | 3.60 | 3.18 | 3.15 | -1.65 | -34.38% | 0.03 | 11 | 328 | 0.38 | 0.33 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 1.45 | 2.20 | 1.83 | 1.90 | +0.15 | +8.58% | 0.02 | 7 | 7,792 | 0.37 | 0.22 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 0.80 | 1.55 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.38 | 0.14 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | 0.08 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.05 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.03 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.02 | 0.00 | -0.01 | 7/21/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | -0.05 | 0.00 | -0.03 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.90 | 0.53 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | -0.06 | 0.01 | -0.04 | 9/24/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 0.30 | 1.05 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.08 | 0.01 | -0.04 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.45 | 1.40 | 0.93 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.09 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 0.50 | 1.65 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | -0.12 | 0.01 | -0.05 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.80 | 2.95 | 1.88 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.51 | -0.14 | 0.01 | -0.05 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 3.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.58 | -0.18 | 0.01 | -0.05 | 11/13/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.15 | 2.75 | 1.45 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 1,035 | 0.35 | -0.22 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 97.50 | 1.00 | 3.70 | 2.35 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.39 | -0.25 | 0.02 | -0.07 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 1.90 | 4.00 | 2.95 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.39 | -0.30 | 0.02 | -0.07 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 3.50 | 5.70 | 4.60 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.36 | -0.41 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 6.60 | 8.10 | 7.35 | 13.14 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.37 | -0.54 | 0.03 | -0.07 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 9.90 | 11.70 | 10.80 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.37 | -0.67 | 0.03 | -0.06 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 13.40 | 15.40 | 14.40 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | -0.78 | 0.02 | -0.04 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 17.60 | 19.80 | 18.70 | % | 0.15 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 11/26/2025 3:59:50 PM EST | |||
| 130.00 | 21.80 | 25.00 | 23.40 | % | 0.18 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 135.00 | 26.60 | 29.70 | 28.15 | % | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 140.00 | 31.40 | 35.30 | 33.35 | 34.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.68 | -0.97 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 36.30 | 40.30 | 38.30 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 150.00 | 41.30 | 45.20 | 43.25 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 155.00 | 46.30 | 50.20 | 48.25 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |