Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $66.13 as of 5/30/2025 5:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 37.00 | 40.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 34.50 | 37.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.50 | 31.30 | 35.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 28.90 | 32.90 | 34.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 27.10 | 30.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 24.70 | 27.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.50 | 21.30 | 25.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 18.80 | 22.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 16.40 | 19.70 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 15.70 | 17.90 | 15.40 | -0.90 | -5.53% | 1 | 7 | 1.02 | 0.96 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 52.50 | 12.30 | 14.90 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.94 | 0.01 | -0.04 | 5/1/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 9.10 | 13.10 | 7.41 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.92 | 0.02 | -0.04 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 57.50 | 6.80 | 10.10 | 5.42 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.89 | 0.02 | -0.04 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 5.30 | 7.90 | 8.40 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.80 | 0.04 | -0.06 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 62.50 | 4.10 | 6.60 | 3.75 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.71 | 0.05 | -0.07 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 1.90 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 107 | 0.46 | 0.58 | 0.06 | -0.07 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 67.50 | 1.30 | 3.00 | 2.05 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.42 | 0.06 | -0.06 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 0.70 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 70 | 0.43 | 0.29 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 72.50 | 0.25 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.20 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 0.10 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.12 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.45 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.06 | 0.02 | -0.02 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:48 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 | 1.10 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.15 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.00 | 0.15 | -0.06 | -28.58% | 4 | 7 | 0.66 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 52.50 | 0.05 | 0.20 | 0.97 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.06 | 0.01 | -0.04 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.08 | 0.02 | -0.04 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 57.50 | 0.10 | 1.75 | 0.68 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.11 | 0.02 | -0.04 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.20 | 0.04 | -0.06 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 62.50 | 0.65 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.29 | 0.05 | -0.07 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 1.50 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.42 | 0.06 | -0.07 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 67.50 | 2.75 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 135 | 0.35 | -0.58 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 4.60 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.71 | 0.05 | -0.06 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 72.50 | 5.70 | 8.40 | % | 0 | 0 | 0.73 | -0.80 | 0.04 | -0.05 | 5/30/2025 3:59:48 PM EST | |||
| 75.00 | 8.10 | 10.70 | % | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 77.50 | 10.50 | 13.10 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 80.00 | 12.90 | 15.60 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:48 PM EST |