Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $96.00 as of 10/8/2025 4:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.70 | 50.70 | 48.70 | % | 0.97 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 55.00 | 42.60 | 45.10 | 43.85 | 35.09 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 36.90 | 40.10 | 38.50 | % | 0.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 65.00 | 31.90 | 35.10 | 33.50 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 27.00 | 30.10 | 28.55 | 28.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 22.10 | 25.10 | 23.60 | 19.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 18.60 | 20.00 | 19.30 | 18.82 | +3.42 | +22.21% | 0.24 | 6 | 22 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 82.50 | 14.30 | 17.70 | 16.00 | % | 0.19 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 85.00 | 12.40 | 15.80 | 14.10 | 11.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 0.97 | 0.01 | -0.04 | 9/17/2025 | 10/8/2025 4:00:02 PM EST |
| 87.50 | 10.50 | 13.40 | 11.95 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.04 | 0.95 | 0.01 | -0.06 | 9/15/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 8.50 | 9.80 | 9.15 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.63 | 0.90 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 92.50 | 6.30 | 8.60 | 7.45 | 6.50 | -1.80 | -21.69% | 0.08 | 7 | 22 | 0.78 | 0.83 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 4.50 | 5.10 | 4.80 | 4.35 | +1.20 | +38.10% | 0.05 | 8 | 46 | 0.36 | 0.73 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 97.50 | 2.90 | 3.20 | 3.05 | 2.95 | +1.30 | +78.79% | 0.03 | 4 | 114 | 0.36 | 0.60 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 1.60 | 1.85 | 1.73 | 1.50 | +0.50 | +50.00% | 0.02 | 10 | 761 | 0.35 | 0.45 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.20 | -36.37% | 0.00 | 10 | 474 | 0.35 | 0.19 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.59 | 0.05 | 0.02 | -0.04 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.40 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.64 | -0.03 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.21 | -0.12 | -36.37% | 0.00 | 7 | 61 | 0.54 | -0.05 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.55 | -0.10 | 0.02 | -0.09 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 92.50 | 0.45 | 0.65 | 0.55 | 0.57 | -0.66 | -53.66% | 0.01 | 4 | 556 | 0.42 | -0.17 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 0.90 | 1.10 | 1.00 | 1.13 | -0.27 | -19.29% | 0.01 | 9 | 279 | 0.41 | -0.27 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 97.50 | 1.70 | 1.90 | 1.80 | 1.70 | -0.35 | -17.08% | 0.02 | 1 | 205 | 0.40 | -0.40 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 2.85 | 3.10 | 2.98 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.39 | -0.55 | 0.06 | -0.15 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 6.30 | 7.50 | 6.90 | % | 0.07 | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.10 | 10/8/2025 4:00:02 PM EST | |||
| 110.00 | 10.60 | 13.40 | 12.00 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.99 | -0.95 | 0.02 | -0.04 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 15.00 | 18.20 | 16.60 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 120.00 | 20.00 | 23.30 | 21.65 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 125.00 | 25.00 | 28.30 | 26.65 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 130.00 | 30.30 | 33.10 | 31.70 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 135.00 | 35.10 | 38.20 | 36.65 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |