Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $109.00 as of 12/12/2025 7:56:07 AM 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 | 83.30 | 81.45 | % | 3.62 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 25.00 | 77.10 | 80.80 | 78.95 | % | 3.16 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 27.50 | 74.60 | 78.50 | 76.55 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 30.00 | 72.40 | 75.60 | 74.00 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 32.50 | 69.70 | 73.50 | 71.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 35.00 | 67.30 | 71.00 | 69.15 | % | 1.98 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 37.50 | 64.70 | 68.30 | 66.50 | % | 1.77 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 40.00 | 62.20 | 65.80 | 64.00 | 38.40 | 0.00 | 0.00% | 1.60 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 9:58:52 AM EST |
| 42.50 | 59.80 | 63.30 | 61.55 | % | 1.45 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 45.00 | 57.20 | 60.90 | 59.05 | 30.60 | 0.00 | 0.00% | 1.31 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 9:58:52 AM EST |
| 47.50 | 54.70 | 58.30 | 56.50 | 31.00 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 9:58:52 AM EST |
| 50.00 | 52.20 | 56.00 | 54.10 | 26.32 | 0.00 | 0.00% | 1.08 | 0 | 6 | 3.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/12/2025 9:58:52 AM EST |
| 52.50 | 49.70 | 53.30 | 51.50 | 48.15 | 0.00 | 0.00% | 0.98 | 0 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:52 AM EST |
| 55.00 | 47.20 | 51.20 | 49.20 | 32.86 | 0.00 | 0.00% | 0.89 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 9:58:52 AM EST |
| 57.50 | 44.90 | 47.90 | 46.40 | 10.35 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/12/2025 9:58:52 AM EST |
| 60.00 | 42.40 | 45.40 | 43.90 | 44.75 | 0.00 | 0.00% | 0.73 | 0 | 692 | 2.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:52 AM EST |
| 62.50 | 40.00 | 42.90 | 41.45 | % | 0.66 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 65.00 | 37.40 | 40.40 | 38.90 | 40.90 | 0.00 | 0.00% | 0.60 | 0 | 553 | 2.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:52 AM EST |
| 67.50 | 35.20 | 37.90 | 36.55 | 13.00 | 0.00 | 0.00% | 0.54 | 0 | 141 | 2.52 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 9:58:52 AM EST |
| 70.00 | 32.70 | 35.40 | 34.05 | 40.55 | 0.00 | 0.00% | 0.49 | 0 | 2,281 | 2.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:58:52 AM EST |
| 72.50 | 30.20 | 32.90 | 31.55 | 35.00 | 0.00 | 0.00% | 0.44 | 0 | 1,025 | 2.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:52 AM EST |
| 75.00 | 27.40 | 30.40 | 28.90 | 23.63 | 0.00 | 0.00% | 0.39 | 0 | 158 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 9:58:52 AM EST |
| 77.50 | 25.10 | 27.90 | 26.50 | 19.80 | 0.00 | 0.00% | 0.34 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:58:52 AM EST |
| 80.00 | 22.60 | 25.40 | 24.00 | 24.08 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:52 AM EST |
| 82.50 | 19.90 | 23.00 | 21.45 | 24.04 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:52 AM EST |
| 85.00 | 17.40 | 20.50 | 18.95 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 1,068 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:52 AM EST |
| 87.50 | 14.90 | 18.20 | 16.55 | 18.93 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.30 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/12/2025 9:58:52 AM EST |
| 90.00 | 13.10 | 15.10 | 14.10 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.90 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 9:58:52 AM EST |
| 92.50 | 10.40 | 13.30 | 11.85 | 14.70 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.77 | 0.98 | 0.01 | -0.07 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 95.00 | 8.50 | 10.90 | 9.70 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.94 | 0.95 | 0.01 | -0.21 | 10/28/2025 | 12/12/2025 9:58:52 AM EST |
| 97.50 | 6.20 | 8.70 | 7.45 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.79 | 0.91 | 0.02 | -0.23 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 100.00 | 4.30 | 7.00 | 5.65 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.74 | 0.84 | 0.03 | -0.26 | 12/8/2025 | 12/12/2025 9:58:52 AM EST |
| 105.00 | 1.45 | 4.30 | 2.88 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 7,988 | 0.50 | 0.62 | 0.05 | -0.29 | 12/11/2025 | 12/12/2025 9:58:52 AM EST |
| 110.00 | 0.25 | 0.85 | 0.55 | 0.80 | -1.50 | -65.22% | 0.01 | 23 | 4,393 | 0.42 | 0.35 | 0.05 | -0.23 | 12/12/2025 | 12/12/2025 9:58:52 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.58 | 0.14 | 0.03 | -0.13 | 12/11/2025 | 12/12/2025 9:58:52 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 0.57 | 0.04 | 0.01 | -0.05 | 12/9/2025 | 12/12/2025 9:58:52 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 0.66 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 9:58:52 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,647 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:52 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:52 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:52 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/12/2025 9:58:52 AM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/12/2025 9:58:52 AM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 9:58:52 AM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:58:52 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:58:52 AM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/12/2025 9:58:52 AM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:52 AM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 9:58:52 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:52 AM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 9:58:52 AM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 9:58:52 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:52 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 9:58:52 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:52 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:52 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:52 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.12 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/12/2025 9:58:52 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.00 | -0.01 | 0.00 | -0.03 | 12/4/2025 | 12/12/2025 9:58:52 AM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.88 | -0.02 | 0.01 | -0.07 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 95.00 | 0.10 | 2.60 | 1.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.60 | -0.05 | 0.01 | -0.21 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.70 | -0.09 | 0.02 | -0.23 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 100.00 | 0.85 | 1.55 | 1.20 | 1.25 | +0.73 | +140.39% | 0.01 | 156 | 3,237 | 0.67 | -0.16 | 0.03 | -0.26 | 12/12/2025 | 12/12/2025 9:58:52 AM EST |
| 105.00 | 2.45 | 5.00 | 3.73 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.46 | -0.38 | 0.05 | -0.29 | 12/11/2025 | 12/12/2025 9:58:52 AM EST |
| 110.00 | 5.60 | 7.70 | 6.65 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.80 | -0.65 | 0.05 | -0.23 | 12/10/2025 | 12/12/2025 9:58:52 AM EST |
| 115.00 | 9.70 | 12.10 | 10.90 | 15.62 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.82 | -0.86 | 0.03 | -0.13 | 11/21/2025 | 12/12/2025 9:58:52 AM EST |
| 120.00 | 14.70 | 17.80 | 16.25 | 14.67 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.02 | -0.96 | 0.01 | -0.05 | 11/13/2025 | 12/12/2025 9:58:52 AM EST |
| 125.00 | 19.70 | 22.60 | 21.15 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:52 AM EST | |||
| 130.00 | 24.50 | 27.80 | 26.15 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 135.00 | 29.50 | 32.80 | 31.15 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 140.00 | 34.20 | 37.70 | 35.95 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 145.00 | 39.70 | 42.70 | 41.20 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST | |||
| 150.00 | 44.30 | 47.90 | 46.10 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:52 AM EST |