Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $74.44 as of 4/26/2024 3:34:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.80 | 52.80 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 43.70 | 47.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 38.50 | 42.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 33.50 | 38.00 | 22.94 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 28.50 | 33.40 | 25.20 | 0.00 | 0.00% | 0 | 2 | 2.21 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 23.80 | 28.40 | 25.50 | 0.00 | 0.00% | 0 | 10 | 1.87 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 18.60 | 23.40 | 17.25 | 0.00 | 0.00% | 0 | 30 | 1.56 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 13.80 | 18.50 | 15.50 | +0.50 | +3.34% | 14 | 30 | 1.29 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 10.30 | 13.50 | 10.00 | 0.00 | 0.00% | 0 | 361 | 0.94 | 0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 4.10 | 7.20 | 6.52 | +0.42 | +6.89% | 2 | 509 | 0.30 | 0.85 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 3.20 | 5.30 | 3.30 | +0.45 | +15.79% | 31 | 2,510 | 0.49 | 0.59 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 1.20 | 2.00 | 1.70 | +0.64 | +60.38% | 141 | 509 | 0.43 | 0.30 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.45 | 1.85 | 0.30 | 0.00 | 0.00% | 1 | 76 | 0.54 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.03 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 4.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 3.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 3.50 | % | 0 | 1 | 2.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.65 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 2.25 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.00 | 0.00 | -0.01 | 2/16/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.15 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.63 | -0.04 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.30 | 0.80 | 0.75 | -0.53 | -41.41% | 2 | 1,542 | 0.37 | -0.15 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.80 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 93 | 0.30 | -0.41 | 0.06 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 3.00 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.70 | 0.05 | -0.06 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 8.90 | 12.00 | % | 0 | 0 | 0.84 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 12.50 | 17.00 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 17.20 | 22.00 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 22.30 | 27.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 27.10 | 32.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 32.20 | 37.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 37.20 | 42.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |