Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $79.07 as of 7/29/2025 2:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.60 | 41.00 | 39.80 | % | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 42.50 | 36.30 | 38.50 | 37.40 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 45.00 | 33.40 | 35.50 | 34.45 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 47.50 | 31.00 | 33.20 | 32.10 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 50.00 | 28.30 | 30.50 | 29.40 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 55.00 | 23.80 | 25.90 | 24.85 | % | 0.45 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 60.00 | 19.10 | 21.40 | 20.25 | % | 0.34 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 65.00 | 14.90 | 16.00 | 15.45 | % | 0.24 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 67.50 | 13.10 | 13.70 | 13.40 | % | 0.20 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 70.00 | 10.10 | 11.70 | 10.90 | % | 0.16 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.04 | 7/29/2025 2:59:00 PM EST | |||
| 72.50 | 9.10 | 9.80 | 9.45 | % | 0.13 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.04 | 7/29/2025 2:59:00 PM EST | |||
| 75.00 | 7.30 | 7.70 | 7.50 | 6.78 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.39 | 0.68 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 77.50 | 5.60 | 7.50 | 6.55 | 5.70 | +1.00 | +21.28% | 0.08 | 7 | 2 | 0.46 | 0.61 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 80.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.30 | +6.98% | 0.06 | 14 | 22 | 0.38 | 0.53 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 82.50 | 3.30 | 3.60 | 3.45 | 3.50 | +0.80 | +29.63% | 0.04 | 5 | 11 | 0.37 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 85.00 | 2.40 | 2.65 | 2.53 | 2.40 | 0.00 | 0.00% | 0.03 | 2 | 147 | 0.37 | 0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 87.50 | 1.75 | 1.90 | 1.83 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.03 | -0.04 | 7/29/2025 2:59:00 PM EST | |||
| 90.00 | 1.00 | 1.40 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.03 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 95.00 | 0.55 | 0.75 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.12 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.07 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 60.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 65.00 | 0.60 | 0.75 | 0.68 | 0.92 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST | |
| 67.50 | 0.80 | 1.00 | 0.90 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 70.00 | 1.20 | 1.35 | 1.28 | 1.31 | -0.70 | -34.83% | 0.02 | 1 | 2 | 0.41 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 72.50 | 1.70 | 1.85 | 1.78 | 1.65 | -1.20 | -42.11% | 0.02 | 2 | 19 | 0.40 | -0.25 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 75.00 | 2.35 | 2.55 | 2.45 | 2.20 | -0.48 | -17.91% | 0.03 | 6 | 512 | 0.39 | -0.32 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 77.50 | 3.20 | 3.50 | 3.35 | 3.40 | -0.30 | -8.11% | 0.04 | 13 | 4 | 0.38 | -0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.40 | -2.20 | -33.34% | 0.06 | 14 | 15 | 0.37 | -0.47 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 82.50 | 5.80 | 6.10 | 5.95 | 5.80 | -0.50 | -7.94% | 0.07 | 11 | 1 | 0.37 | -0.56 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 85.00 | 7.40 | 7.70 | 7.55 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.04 | 7/29/2025 2:59:00 PM EST | |||
| 87.50 | 9.20 | 9.60 | 9.40 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 7/29/2025 2:59:00 PM EST | |||
| 90.00 | 11.10 | 11.60 | 11.35 | % | 0.13 | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 95.00 | 15.10 | 16.90 | 16.00 | % | 0.17 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 100.00 | 19.30 | 21.90 | 20.60 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 105.00 | 23.50 | 27.50 | 25.50 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 110.00 | 28.50 | 32.50 | 30.50 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 115.00 | 33.40 | 37.40 | 35.40 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST |