Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $52.91 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.60 | 19.90 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 12.20 | 15.20 | 30.59 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.93 | 0.01 | -0.02 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 6.80 | 10.50 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.84 | 0.03 | -0.03 | 12/27/2024 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 4.90 | 5.50 | 9.46 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.67 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 3.10 | 4.00 | % | 0 | 0 | 0.42 | 0.56 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 2.50 | 3.70 | 2.85 | -0.35 | -10.94% | 1 | 20 | 0.50 | 0.45 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 1.60 | 1.85 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.35 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 947 | 0.43 | 0.26 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 0.60 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.19 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.40 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 352 | 0.44 | 0.13 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 0.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 682 | 0.47 | 0.09 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 602 | 0.48 | 0.07 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 0.05 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.05 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7,633 | 0.73 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 583 | 0.77 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 7,683 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.59 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.07 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 1.00 | 0.77 | +0.12 | +18.47% | 3 | 518 | 0.50 | -0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 2.05 | 2.45 | 1.97 | +0.32 | +19.40% | 3 | 35 | 0.48 | -0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 3.10 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.44 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 4.50 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.55 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 4.50 | 6.90 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.65 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 7.90 | 8.70 | 4.60 | 0.00 | 0.00% | 0 | 1,944 | 0.48 | -0.74 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 8.10 | 12.00 | % | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 10.60 | 14.20 | 6.20 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.87 | 0.02 | -0.02 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 12.90 | 16.80 | 6.60 | 0.00 | 0.00% | 0 | 57 | 0.86 | -0.91 | 0.02 | -0.02 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 15.30 | 18.90 | 7.30 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.93 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 17.80 | 20.90 | 6.80 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.95 | 0.01 | -0.01 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 20.30 | 23.80 | 9.40 | 0.00 | 0.00% | 0 | 16 | 0.96 | -0.98 | 0.01 | -0.01 | 2/14/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 22.80 | 26.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 24.80 | 29.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 27.30 | 31.70 | 8.90 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 29.70 | 34.20 | 14.15 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 34.80 | 39.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 39.80 | 44.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 44.80 | 49.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 49.80 | 54.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 54.70 | 59.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |