Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $107.70 as of 10/30/2025 6:38:42 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 | 79.60 | 84.50 | 82.05 | % | 3.65 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 77.10 | 82.00 | 79.55 | % | 3.18 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.50 | 74.60 | 79.50 | 77.05 | % | 2.80 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 72.10 | 77.00 | 74.55 | % | 2.48 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.50 | 69.60 | 74.50 | 72.05 | % | 2.22 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 67.10 | 72.00 | 69.55 | % | 1.99 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 37.50 | 64.60 | 69.50 | 67.05 | % | 1.79 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 62.10 | 67.00 | 64.55 | % | 1.61 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 42.50 | 59.60 | 64.50 | 62.05 | % | 1.46 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 57.10 | 62.00 | 59.55 | % | 1.32 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 47.50 | 54.80 | 59.50 | 57.15 | 5.60 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/30/2025 3:59:57 PM EST |
| 50.00 | 52.20 | 57.00 | 54.60 | 6.60 | 0.00 | 0.00% | 1.09 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/30/2025 3:59:57 PM EST |
| 52.50 | 49.90 | 54.50 | 52.20 | 22.20 | 0.00 | 0.00% | 0.99 | 0 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 48.90 | 50.30 | 49.60 | 44.10 | 0.00 | 0.00% | 0.90 | 0 | 136 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 57.50 | 44.60 | 49.50 | 47.05 | 5.50 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 42.10 | 47.00 | 44.55 | 17.20 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/30/2025 3:59:57 PM EST |
| 62.50 | 39.90 | 44.50 | 42.20 | 42.20 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.83 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 65.00 | 37.30 | 42.00 | 39.65 | 7.50 | 0.00 | 0.00% | 0.61 | 0 | 109 | 1.72 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 10/30/2025 3:59:57 PM EST |
| 67.50 | 35.50 | 39.50 | 37.50 | 23.08 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.61 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 33.50 | 36.90 | 35.20 | 30.60 | 0.00 | 0.00% | 0.50 | 0 | 82 | 1.48 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 72.50 | 31.10 | 34.40 | 32.75 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.38 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 10/30/2025 3:59:57 PM EST |
| 75.00 | 28.30 | 31.80 | 30.05 | 28.15 | 0.00 | 0.00% | 0.40 | 0 | 149 | 1.26 | 0.98 | 0.00 | -0.04 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 77.50 | 25.90 | 29.50 | 27.70 | 13.80 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.30 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 10/30/2025 3:59:57 PM EST |
| 80.00 | 23.90 | 27.00 | 25.45 | 26.90 | +0.90 | +3.47% | 0.32 | 1 | 54 | 1.20 | 0.95 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 82.50 | 21.50 | 25.00 | 23.25 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.11 | 0.95 | 0.01 | -0.06 | 7/29/2025 | 10/30/2025 3:59:57 PM EST |
| 85.00 | 17.80 | 22.50 | 20.15 | 15.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.01 | 0.93 | 0.01 | -0.07 | 9/19/2025 | 10/30/2025 3:59:57 PM EST |
| 87.50 | 17.40 | 19.90 | 18.65 | 13.86 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.90 | 0.89 | 0.01 | -0.09 | 9/18/2025 | 10/30/2025 3:59:57 PM EST |
| 90.00 | 14.90 | 17.40 | 16.15 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.81 | 0.85 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 92.50 | 12.90 | 15.10 | 14.00 | 14.00 | +1.50 | +12.00% | 0.15 | 10 | 54 | 0.58 | 0.82 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 95.00 | 11.00 | 12.90 | 11.95 | 11.70 | +1.05 | +9.86% | 0.13 | 1 | 57 | 0.57 | 0.78 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 97.50 | 8.90 | 10.30 | 9.60 | 9.73 | -1.97 | -16.84% | 0.10 | 26 | 3,030 | 0.50 | 0.73 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 100.00 | 7.00 | 8.50 | 7.75 | 7.90 | -0.97 | -10.94% | 0.08 | 13 | 2,068 | 0.48 | 0.67 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 105.00 | 4.80 | 5.60 | 5.20 | 5.00 | -1.20 | -19.36% | 0.05 | 2,730 | 5,119 | 0.51 | 0.52 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 110.00 | 2.25 | 3.50 | 2.88 | 2.68 | -1.22 | -31.29% | 0.03 | 1,052 | 9,806 | 0.47 | 0.37 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 1.65 | 3.00 | 2.33 | 2.00 | +0.13 | +6.96% | 0.02 | 336 | 1,423 | 0.57 | 0.23 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 120.00 | 0.60 | 1.35 | 0.98 | 0.97 | -0.26 | -21.14% | 0.01 | 1,117 | 418 | 0.48 | 0.14 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 125.00 | 0.30 | 1.65 | 0.98 | 0.60 | -0.10 | -14.29% | 0.01 | 3,177 | 430 | 0.58 | 0.08 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 4.90 | 2.50 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | 0.05 | 0.01 | -0.03 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.36 | +0.01 | +2.86% | 0.00 | 424 | 1 | 0.83 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/30/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 7.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/30/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/30/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.82 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 10/30/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.62 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.15 | +42.86% | 0.01 | 260 | 166 | 1.53 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 2.25 | 1.18 | 0.09 | -0.33 | -78.58% | 0.02 | 22 | 13 | 1.07 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 489 | 1.34 | -0.02 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 2.75 | 1.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.33 | -0.02 | 0.00 | -0.04 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 1.25 | 0.68 | 0.90 | +0.79 | +718.19% | 0.01 | 300 | 108 | 0.75 | -0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 2.55 | 1.28 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.10 | -0.05 | 0.01 | -0.06 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 85.00 | 0.30 | 3.00 | 1.65 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.08 | -0.07 | 0.01 | -0.07 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 87.50 | 0.45 | 3.30 | 1.88 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.78 | -0.11 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 90.00 | 0.65 | 1.90 | 1.28 | 1.00 | -0.01 | -0.99% | 0.01 | 10 | 296 | 0.62 | -0.15 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 92.50 | 0.90 | 2.30 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.59 | -0.18 | 0.02 | -0.11 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 95.00 | 1.30 | 2.65 | 1.98 | 1.82 | -0.18 | -9.00% | 0.02 | 422 | 853 | 0.56 | -0.22 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 97.50 | 1.75 | 3.20 | 2.48 | 2.48 | +0.63 | +34.06% | 0.03 | 257 | 21 | 0.54 | -0.27 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 100.00 | 2.45 | 3.90 | 3.18 | 3.30 | +0.30 | +10.00% | 0.03 | 33 | 111 | 0.52 | -0.33 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 105.00 | 4.50 | 5.90 | 5.20 | 5.00 | +0.40 | +8.70% | 0.05 | 767 | 95 | 0.50 | -0.48 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 110.00 | 7.60 | 8.90 | 8.25 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.50 | -0.63 | 0.03 | -0.11 | 9/23/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 11.40 | 12.80 | 12.10 | % | 0.11 | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.09 | 10/30/2025 3:59:57 PM EST | |||
| 120.00 | 14.50 | 16.90 | 15.70 | % | 0.13 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.07 | 10/30/2025 3:59:57 PM EST | |||
| 125.00 | 19.10 | 21.80 | 20.45 | % | 0.16 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 23.90 | 26.60 | 25.25 | % | 0.19 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 135.00 | 28.70 | 31.90 | 30.30 | % | 0.22 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST |