Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $63.27 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.10 | 30.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 22.00 | 25.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 17.70 | 20.40 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 47.50 | 15.10 | 17.30 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 11.90 | 15.80 | % | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 55.00 | 7.10 | 11.90 | % | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 60.00 | 5.50 | 5.90 | % | 0 | 0 | 0.44 | 0.66 | 0.04 | -0.05 | 2/4/2025 3:59:52 PM EST | |||
| 62.50 | 3.80 | 4.50 | 4.40 | -0.10 | -2.23% | 5 | 77 | 0.42 | 0.57 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 2.85 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.46 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 1.85 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.36 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 1.00 | 1.60 | 1.33 | -0.12 | -8.28% | 5 | 9 | 0.40 | 0.27 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 0.55 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.19 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 186 | 0.36 | 0.13 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 2.05 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.95 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.06 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.02 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.65 | 0.10 | % | 1 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST | |
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 47.50 | 0.20 | 0.75 | 0.40 | 0.00 | 0.00% | 505 | 1 | 0.59 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.30 | 0.85 | % | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 55.00 | 0.80 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.19 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 2.00 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.34 | 0.04 | -0.05 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 62.50 | 3.10 | 4.10 | 3.50 | +0.40 | +12.91% | 512 | 2 | 0.44 | -0.43 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 4.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.54 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 5.70 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.64 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 7.80 | 8.30 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.73 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 8.40 | 12.20 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.81 | 0.03 | -0.03 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 10.10 | 14.90 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.87 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 12.20 | 17.00 | % | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 14.70 | 19.50 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 19.60 | 24.50 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 24.70 | 29.50 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 29.70 | 34.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 100.00 | 34.70 | 39.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 105.00 | 39.70 | 44.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |