Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $102.79 as of 12/23/2025 1:46:32 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 | 67.20 | 71.10 | 69.15 | % | 1.98 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 37.50 | 64.70 | 68.60 | 66.65 | % | 1.78 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 40.00 | 62.20 | 66.10 | 64.15 | % | 1.60 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 42.50 | 59.60 | 63.60 | 61.60 | % | 1.45 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 45.00 | 57.20 | 61.10 | 59.15 | % | 1.31 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 47.50 | 54.70 | 58.60 | 56.65 | % | 1.19 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 50.00 | 52.50 | 55.30 | 53.90 | % | 1.08 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 52.50 | 50.00 | 52.70 | 51.35 | % | 0.98 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 55.00 | 47.50 | 50.30 | 48.90 | 21.63 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:59:01 PM EST |
| 57.50 | 45.00 | 47.60 | 46.30 | % | 0.81 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 60.00 | 42.50 | 45.10 | 43.80 | 47.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 62.50 | 40.00 | 42.70 | 41.35 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 65.00 | 37.60 | 40.60 | 39.10 | 12.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:59:01 PM EST |
| 67.50 | 35.10 | 38.10 | 36.60 | 42.40 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 32.60 | 35.60 | 34.10 | 39.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 72.50 | 30.10 | 33.00 | 31.55 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 75.00 | 27.70 | 30.30 | 29.00 | 32.90 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.98 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 77.50 | 25.20 | 27.80 | 26.50 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 22.70 | 25.30 | 24.00 | 14.06 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.83 | 0.97 | 0.00 | -0.03 | 8/7/2025 | 12/23/2025 1:59:01 PM EST |
| 82.50 | 20.30 | 23.30 | 21.80 | 23.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.96 | 0.01 | -0.03 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 18.00 | 20.90 | 19.45 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.76 | 0.95 | 0.01 | -0.04 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 87.50 | 15.60 | 18.40 | 17.00 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.61 | 0.93 | 0.01 | -0.05 | 10/6/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 14.50 | 15.30 | 14.90 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.63 | 0.90 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 92.50 | 11.30 | 13.10 | 12.20 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.53 | 0.86 | 0.02 | -0.06 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 8.80 | 10.90 | 9.85 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.46 | 0.82 | 0.02 | -0.07 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 97.50 | 7.60 | 8.90 | 8.25 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.37 | 0.76 | 0.03 | -0.08 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 6.40 | 7.00 | 6.70 | 7.00 | +1.10 | +18.65% | 0.07 | 3 | 117 | 0.39 | 0.68 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 3.30 | 3.60 | 3.45 | 4.00 | +0.54 | +15.61% | 0.03 | 66 | 201 | 0.37 | 0.50 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 1.75 | 2.35 | 2.05 | 2.00 | +0.30 | +17.65% | 0.02 | 32 | 3,442 | 0.43 | 0.32 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.80 | 1.30 | 1.05 | 0.95 | +0.15 | +18.75% | 0.01 | 5 | 349 | 0.40 | 0.19 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 15,304 | 0.40 | 0.11 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.47 | 0.05 | 0.01 | -0.02 | 12/10/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:01 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:59:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 1:59:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:59:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 12/23/2025 1:59:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 12/23/2025 1:59:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.23 | -47.92% | 0.01 | 2 | 27 | 0.62 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 82.50 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.04 | 0.01 | -0.03 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.54 | -0.05 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 87.50 | 0.30 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.52 | -0.07 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.45 | 1.10 | 0.78 | 0.77 | -0.14 | -15.39% | 0.01 | 2 | 97 | 0.50 | -0.10 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 92.50 | 0.65 | 1.10 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.45 | -0.14 | 0.02 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 1.00 | 1.35 | 1.18 | 1.27 | -0.18 | -12.42% | 0.01 | 1 | 1,685 | 0.43 | -0.18 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 97.50 | 1.40 | 2.00 | 1.70 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.42 | -0.24 | 0.03 | -0.08 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 2.05 | 2.35 | 2.20 | 2.34 | -1.66 | -41.50% | 0.02 | 8 | 508 | 0.39 | -0.32 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 4.00 | 4.50 | 4.25 | 4.40 | -1.60 | -26.67% | 0.04 | 4 | 36 | 0.37 | -0.50 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 7.30 | 7.80 | 7.55 | 7.80 | -1.78 | -18.58% | 0.07 | 3 | 110 | 0.39 | -0.68 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 11.00 | 13.40 | 12.20 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.46 | -0.81 | 0.03 | -0.06 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 15.40 | 17.90 | 16.65 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | -0.89 | 0.02 | -0.04 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 20.20 | 22.70 | 21.45 | % | 0.17 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 24.70 | 27.60 | 26.15 | % | 0.20 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 29.40 | 32.80 | 31.10 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 140.00 | 34.00 | 37.90 | 35.95 | 34.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 39.00 | 42.90 | 40.95 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 44.00 | 47.90 | 45.95 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 49.00 | 52.90 | 50.95 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |