Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $61.06 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.80 | 35.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 29.40 | 33.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 32.50 | 26.90 | 30.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 24.40 | 28.40 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 37.50 | 22.00 | 26.00 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 20.00 | 23.60 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 42.50 | 17.30 | 21.20 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 15.00 | 18.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.92 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 13.40 | 16.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 11.30 | 12.80 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 52.50 | 9.40 | 10.70 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.81 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 6.30 | 9.50 | 7.41 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.76 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 57.50 | 5.70 | 6.60 | 5.42 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.69 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 4.20 | 4.70 | 4.10 | +0.50 | +13.89% | 1 | 27 | 0.43 | 0.59 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 1.90 | 2.35 | 2.14 | +0.50 | +30.49% | 23 | 56 | 0.41 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.70 | 1.40 | 0.95 | +0.40 | +72.73% | 2 | 3 | 0.43 | 0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 0.30 | 0.90 | 0.40 | +0.10 | +33.34% | 2 | 19 | 0.45 | 0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 0.35 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.10 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.60 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.15 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 52.50 | 0.85 | 1.35 | 0.88 | -2.32 | -72.50% | 1 | 16 | 0.51 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 1.25 | 1.90 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.24 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 57.50 | 1.85 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.31 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 2.70 | 3.50 | 2.95 | -3.25 | -52.42% | 2 | 18 | 0.44 | -0.41 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 5.40 | 6.10 | % | 0 | 0 | 0.42 | -0.63 | 0.04 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 70.00 | 7.50 | 11.10 | % | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 75.00 | 12.80 | 15.60 | % | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.03 | 5/5/2025 3:59:45 PM EST |