Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $75.20 as of 7/10/2025 3:28:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.90 | 41.90 | 39.90 | % | 1.14 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 37.50 | 35.40 | 39.50 | 37.45 | % | 1.00 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 40.00 | 32.90 | 36.90 | 34.90 | % | 0.87 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 42.50 | 30.40 | 34.40 | 32.40 | % | 0.76 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 45.00 | 27.90 | 31.80 | 29.85 | % | 0.66 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 47.50 | 25.40 | 29.40 | 27.40 | % | 0.58 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 50.00 | 22.80 | 26.90 | 24.85 | 21.15 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:59:00 PM EST |
| 55.00 | 18.10 | 21.50 | 19.80 | % | 0.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 57.50 | 15.70 | 19.10 | 17.40 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 60.00 | 13.30 | 16.00 | 14.65 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 62.50 | 11.20 | 13.50 | 12.35 | % | 0.20 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/10/2025 2:59:00 PM EST | |||
| 65.00 | 8.30 | 11.30 | 9.80 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.92 | 0.97 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
| 67.50 | 5.70 | 8.20 | 6.95 | 3.01 | -3.69 | -55.08% | 0.10 | 287 | 15 | 0.70 | 0.92 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 70.00 | 4.70 | 6.20 | 5.45 | 4.50 | -0.65 | -12.63% | 0.08 | 680 | 62 | 0.40 | 0.86 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 72.50 | 1.75 | 3.50 | 2.63 | 0.90 | -2.10 | -70.00% | 0.04 | 11 | 312 | 0.34 | 0.70 | 0.09 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 75.00 | 1.30 | 2.20 | 1.75 | 1.45 | -0.32 | -18.08% | 0.02 | 3 | 31 | 0.34 | 0.45 | 0.11 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 77.50 | 0.40 | 0.80 | 0.60 | 0.40 | -0.20 | -33.34% | 0.01 | 534 | 13 | 0.35 | 0.24 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.06 | -0.19 | -76.00% | 0.00 | 693 | 14 | 0.36 | 0.13 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.02 | -0.02 | 7/10/2025 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.01 | -0.01 | 7/10/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 2:59:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:00 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 94 | 0.95 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.43 | -0.26 | -37.69% | 0.00 | 3 | 8 | 0.76 | -0.03 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 67.50 | 0.25 | 0.60 | 0.43 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 114 | 0.59 | -0.08 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 70.00 | 0.20 | 2.65 | 1.43 | 0.35 | -1.17 | -76.98% | 0.02 | 6 | 7 | 0.87 | -0.14 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 72.50 | 0.55 | 1.10 | 0.83 | 1.40 | +0.15 | +12.00% | 0.01 | 2,345 | 13 | 0.39 | -0.30 | 0.09 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 75.00 | 1.45 | 1.95 | 1.70 | % | 0.02 | 0 | 0 | 0.38 | -0.55 | 0.11 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
| 77.50 | 2.15 | 5.00 | 3.58 | % | 0.05 | 0 | 0 | 0.37 | -0.76 | 0.07 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
| 80.00 | 5.00 | 7.40 | 6.20 | 5.60 | -1.60 | -22.23% | 0.08 | 5 | 6 | 0.86 | -0.87 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
| 82.50 | 7.20 | 9.80 | 8.50 | % | 0.10 | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.02 | 7/10/2025 2:59:00 PM EST | |||
| 85.00 | 9.70 | 12.10 | 10.90 | % | 0.13 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 7/10/2025 2:59:00 PM EST | |||
| 90.00 | 14.20 | 16.40 | 15.30 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 95.00 | 19.50 | 22.20 | 20.85 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
| 100.00 | 23.20 | 27.20 | 25.20 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST |