Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $75.20 as of 1/22/2025 9:08:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.20 | 44.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 35.20 | 39.30 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 30.20 | 34.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 25.30 | 29.70 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 20.30 | 24.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 15.40 | 19.60 | 11.01 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.97 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 10.60 | 14.80 | 9.90 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 8.10 | 12.50 | 6.04 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.84 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 7.50 | 8.80 | 4.30 | 0.00 | 0.00% | 0 | 122 | 0.35 | 0.75 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 72.50 | 6.00 | 6.90 | 5.90 | +1.36 | +29.96% | 2 | 35 | 0.38 | 0.65 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 4.40 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 562 | 0.32 | 0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 77.50 | 3.00 | 3.50 | 3.20 | +0.85 | +36.17% | 3 | 62 | 0.37 | 0.40 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 1.90 | 2.60 | 2.00 | +0.75 | +60.00% | 5 | 256 | 0.36 | 0.29 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 82.50 | 1.20 | 1.75 | 1.25 | +0.81 | +184.10% | 10 | 161 | 0.35 | 0.19 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.60 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 182 | 0.51 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9,730 | 0.43 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 6,337 | 0.60 | -0.10 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 0.30 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.55 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 96 | 0.39 | -0.25 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 72.50 | 1.15 | 1.55 | 2.15 | 0.00 | 0.00% | 0 | 71 | 0.43 | -0.35 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 1.95 | 2.40 | 3.30 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 77.50 | 2.95 | 3.50 | 9.55 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.60 | 0.05 | -0.05 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 4.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.71 | 0.04 | -0.04 | 12/5/2024 | 1/21/2025 3:59:56 PM EST |
| 82.50 | 4.60 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.03 | 11/25/2024 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 7.30 | 9.70 | % | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 11.00 | 15.10 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 15.80 | 20.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 20.70 | 25.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 25.80 | 30.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 30.70 | 35.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 35.60 | 40.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |