Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $52.91 as of 3/31/2025 2:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.50 | 18.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 11.10 | 12.80 | 15.93 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 6.10 | 8.90 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.92 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 5.30 | 5.60 | % | 0 | 0 | 0.55 | 0.83 | 0.04 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 3.30 | 3.60 | % | 0 | 0 | 0.49 | 0.69 | 0.06 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 52.50 | 1.95 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.51 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.95 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 1,290 | 0.47 | 0.33 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 0.45 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.19 | 0.05 | -0.05 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.10 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 77.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 200 | 1.14 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.20 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 519 | 0.54 | -0.08 | 0.02 | -0.04 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 0.45 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.17 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 1.05 | 1.20 | 1.61 | +0.56 | +53.34% | 11 | 92 | 0.48 | -0.31 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 52.50 | 2.10 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.49 | 0.07 | -0.07 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 3.60 | 3.90 | 3.70 | +0.30 | +8.83% | 241 | 1,610 | 0.46 | -0.67 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 5.30 | 5.90 | 6.66 | +3.16 | +90.29% | 1 | 35 | 0.45 | -0.81 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 7.40 | 8.10 | 8.68 | +4.58 | +111.71% | 20 | 131 | 0.53 | -0.90 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 10.10 | 11.70 | 11.59 | +5.54 | +91.57% | 3 | 21 | 0.84 | -0.96 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 11.60 | 13.60 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 67.50 | 13.50 | 17.40 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 15.80 | 19.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 72.50 | 18.40 | 22.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 20.70 | 24.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 77.50 | 23.20 | 27.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 25.70 | 29.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 30.70 | 34.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 35.70 | 39.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 40.70 | 44.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 45.70 | 49.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |