Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $75.18 as of 7/10/2025 5:57:36 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 | 37.60 | 41.60 | 39.60 | % | 1.13 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 37.50 | 35.10 | 39.10 | 37.10 | % | 0.99 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 32.60 | 36.60 | 34.60 | % | 0.86 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 42.50 | 30.20 | 34.10 | 32.15 | % | 0.76 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 27.50 | 31.60 | 29.55 | % | 0.66 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 47.50 | 25.00 | 29.20 | 27.10 | % | 0.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 22.60 | 26.70 | 24.65 | 21.15 | 0.00 | 0.00% | 0.49 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 17.50 | 21.70 | 19.60 | % | 0.36 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 57.50 | 15.20 | 19.20 | 17.20 | % | 0.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 12.70 | 15.80 | 14.25 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 62.50 | 10.50 | 14.20 | 12.35 | % | 0.20 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 65.00 | 9.00 | 11.50 | 10.25 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 67.50 | 6.50 | 8.20 | 7.35 | 3.01 | -3.69 | -55.08% | 0.11 | 287 | 15 | 0.90 | 0.96 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 4.50 | 5.60 | 5.05 | 4.50 | -0.65 | -12.63% | 0.07 | 680 | 62 | 0.67 | 0.83 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 72.50 | 2.45 | 3.30 | 2.88 | 0.90 | -2.10 | -70.00% | 0.04 | 11 | 312 | 0.41 | 0.68 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 1.10 | 1.70 | 1.40 | 1.45 | -0.32 | -18.08% | 0.02 | 3 | 31 | 0.39 | 0.45 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 77.50 | 0.35 | 0.90 | 0.63 | 0.40 | -0.20 | -33.34% | 0.01 | 534 | 13 | 0.39 | 0.24 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.06 | -0.19 | -76.00% | 0.01 | 693 | 14 | 0.62 | 0.10 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.20 | -0.18 | -47.37% | 0.01 | 1 | 94 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.43 | -0.26 | -37.69% | 0.01 | 3 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 67.50 | 0.25 | 0.70 | 0.48 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 114 | 0.60 | -0.04 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.85 | 0.45 | 0.35 | -1.17 | -76.98% | 0.01 | 6 | 7 | 0.40 | -0.17 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 72.50 | 0.40 | 1.30 | 0.85 | 1.40 | +0.15 | +12.00% | 0.01 | 2,345 | 13 | 0.36 | -0.32 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 1.45 | 3.20 | 2.33 | 1.60 | % | 0.03 | 2 | 0 | 0.43 | -0.55 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 77.50 | 1.45 | 5.40 | 3.43 | % | 0.04 | 0 | 0 | 0.80 | -0.76 | 0.07 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 3.70 | 7.60 | 5.65 | 5.60 | -1.60 | -22.23% | 0.07 | 5 | 6 | 0.92 | -0.90 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 82.50 | 7.00 | 9.80 | 8.40 | % | 0.10 | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 8.50 | 12.50 | 10.50 | % | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 13.60 | 17.30 | 15.45 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 18.50 | 22.60 | 20.55 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 100.00 | 23.50 | 27.50 | 25.50 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |