Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $99.43 as of 10/3/2025 3:13:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 73.50 | 77.40 | 75.45 | % | 3.35 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 71.00 | 75.00 | 73.00 | % | 2.92 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 27.50 | 68.50 | 72.50 | 70.50 | % | 2.56 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 66.00 | 70.00 | 68.00 | % | 2.27 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 32.50 | 63.90 | 67.50 | 65.70 | % | 2.02 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 61.30 | 65.00 | 63.15 | % | 1.80 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 58.80 | 62.50 | 60.65 | % | 1.62 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 56.30 | 60.00 | 58.15 | % | 1.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.50 | 53.80 | 57.30 | 55.55 | % | 1.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 51.30 | 55.10 | 53.20 | % | 1.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 48.90 | 52.60 | 50.75 | 5.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 46.50 | 50.10 | 48.30 | 6.60 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 43.80 | 47.50 | 45.65 | 22.20 | 0.00 | 0.00% | 0.87 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 42.40 | 43.90 | 43.15 | 23.20 | 0.00 | 0.00% | 0.78 | 0 | 137 | 1.10 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 39.00 | 42.70 | 40.85 | 5.50 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 36.40 | 40.30 | 38.35 | 17.20 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.23 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 34.10 | 37.70 | 35.90 | 16.70 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.16 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 31.70 | 35.40 | 33.55 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 109 | 1.08 | 0.98 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 29.10 | 33.00 | 31.05 | 23.08 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.02 | 0.98 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 26.80 | 30.20 | 28.50 | 27.20 | 0.00 | 0.00% | 0.41 | 0 | 82 | 0.89 | 0.96 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 25.70 | 27.00 | 26.35 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.56 | 0.95 | 0.01 | -0.03 | 7/18/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 22.10 | 25.90 | 24.00 | 20.71 | 0.00 | 0.00% | 0.32 | 0 | 149 | 0.85 | 0.93 | 0.01 | -0.03 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 20.80 | 22.80 | 21.80 | 13.80 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.53 | 0.91 | 0.01 | -0.04 | 8/1/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 17.70 | 20.80 | 19.25 | 17.43 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.69 | 0.88 | 0.01 | -0.04 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 15.20 | 18.80 | 17.00 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.84 | 0.01 | -0.05 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 13.70 | 16.80 | 15.25 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.48 | 0.81 | 0.01 | -0.06 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 12.40 | 13.40 | 12.90 | 13.86 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.43 | 0.76 | 0.02 | -0.06 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 10.90 | 11.60 | 11.25 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.46 | 0.72 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 8.90 | 10.00 | 9.45 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.45 | 0.67 | 0.02 | -0.07 | 9/17/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 7.30 | 8.50 | 7.90 | 9.31 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.44 | 0.61 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 6.30 | 7.00 | 6.65 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.44 | 0.55 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 5.10 | 5.60 | 5.35 | 5.70 | -0.80 | -12.31% | 0.05 | 16 | 154 | 0.43 | 0.49 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 3.10 | 3.60 | 3.35 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5,084 | 0.41 | 0.37 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 1.80 | 2.25 | 2.03 | 2.40 | +0.04 | +1.70% | 0.02 | 5 | 80 | 0.41 | 0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.50 | -29.42% | 0.01 | 7 | 40 | 0.41 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.50 | 0.85 | 0.68 | 0.95 | -0.05 | -5.00% | 0.01 | 2 | 22 | 0.41 | 0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.07 | 0.01 | -0.02 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.04 | 0.01 | -0.01 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 7.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.81 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.14 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.73 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.54 | -0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 0.25 | 0.70 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | -0.05 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 2.75 | 1.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.64 | -0.07 | 0.01 | -0.03 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 2.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.09 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.45 | 1.70 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.49 | -0.12 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 1.00 | 1.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.48 | -0.16 | 0.01 | -0.05 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 1.45 | 2.15 | 1.80 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.47 | -0.19 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 1.70 | 2.45 | 2.08 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.44 | -0.24 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 2.70 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.46 | -0.28 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 3.40 | 3.90 | 3.65 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.44 | -0.33 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 3.90 | 5.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.42 | -0.39 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 5.40 | 6.00 | 5.70 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.42 | -0.45 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 6.80 | 7.60 | 7.20 | 7.00 | -0.10 | -1.41% | 0.07 | 3 | 73 | 0.43 | -0.51 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 9.90 | 10.60 | 10.25 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.42 | -0.63 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 13.40 | 14.30 | 13.85 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.41 | -0.74 | 0.02 | -0.05 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 16.90 | 19.30 | 18.10 | % | 0.16 | 0 | 0 | 0.55 | -0.83 | 0.02 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 20.90 | 23.30 | 22.10 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 25.70 | 28.00 | 26.85 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 30.30 | 33.90 | 32.10 | % | 0.25 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 35.10 | 38.90 | 37.00 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |