Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $106.28 as of 10/29/2025 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 81.70 | 85.70 | 83.70 | % | 3.72 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 25.00 | 79.20 | 83.10 | 81.15 | % | 3.25 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.50 | 76.70 | 80.60 | 78.65 | % | 2.86 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 74.20 | 78.10 | 76.15 | % | 2.54 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 71.70 | 75.60 | 73.65 | % | 2.27 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 69.20 | 73.00 | 71.10 | % | 2.03 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 37.50 | 66.70 | 70.50 | 68.60 | % | 1.83 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 64.20 | 68.00 | 66.10 | % | 1.65 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 42.50 | 61.70 | 65.70 | 63.70 | % | 1.50 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 59.80 | 63.20 | 61.50 | % | 1.37 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 57.30 | 60.70 | 59.00 | 5.60 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 54.20 | 58.30 | 56.25 | 6.60 | 0.00 | 0.00% | 1.12 | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 52.20 | 55.80 | 54.00 | 22.20 | 0.00 | 0.00% | 1.03 | 0 | 16 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 50.30 | 51.90 | 51.10 | 44.10 | 0.00 | 0.00% | 0.93 | 0 | 136 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 46.70 | 50.60 | 48.65 | 5.50 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 44.90 | 48.10 | 46.50 | 17.20 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 42.40 | 44.70 | 43.55 | 42.20 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 39.90 | 43.10 | 41.50 | 7.50 | 0.00 | 0.00% | 0.64 | 0 | 109 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 37.30 | 40.90 | 39.10 | 23.08 | 0.00 | 0.00% | 0.58 | 0 | 13 | 1.63 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 34.90 | 38.20 | 36.55 | 30.60 | 0.00 | 0.00% | 0.52 | 0 | 82 | 1.48 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 32.50 | 35.80 | 34.15 | 9.20 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.41 | 0.98 | 0.00 | -0.02 | 7/18/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 30.00 | 33.30 | 31.65 | 28.15 | 0.00 | 0.00% | 0.42 | 0 | 149 | 1.31 | 0.98 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 27.60 | 30.00 | 28.80 | 13.80 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.06 | 0.97 | 0.00 | -0.03 | 8/1/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 24.60 | 28.50 | 26.55 | 26.00 | +9.30 | +55.69% | 0.33 | 1 | 54 | 1.17 | 0.95 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 22.80 | 26.10 | 24.45 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.09 | 0.94 | 0.01 | -0.05 | 7/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 20.40 | 22.80 | 21.60 | 15.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.87 | 0.91 | 0.01 | -0.07 | 9/19/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 18.10 | 20.50 | 19.30 | 13.86 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.82 | 0.88 | 0.01 | -0.08 | 9/18/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 15.80 | 18.20 | 17.00 | 16.30 | +1.40 | +9.40% | 0.19 | 6 | 58 | 0.77 | 0.85 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 13.60 | 16.00 | 14.80 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.73 | 0.81 | 0.01 | -0.11 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 11.70 | 14.90 | 13.30 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.58 | 0.77 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 9.90 | 11.70 | 10.80 | 11.70 | +2.30 | +24.47% | 0.11 | 6 | 3,025 | 0.52 | 0.73 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 8.00 | 9.70 | 8.85 | 8.87 | +1.07 | +13.72% | 0.09 | 2,117 | 2,193 | 0.49 | 0.68 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 5.70 | 6.90 | 6.30 | 6.20 | +1.30 | +26.54% | 0.06 | 228 | 5,140 | 0.53 | 0.56 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 3.50 | 4.40 | 3.95 | 3.90 | +1.30 | +50.00% | 0.04 | 255 | 9,610 | 0.52 | 0.42 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 1.85 | 2.65 | 2.25 | 1.87 | +0.30 | +19.11% | 0.02 | 1,002 | 423 | 0.50 | 0.29 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.80 | 1.55 | 1.18 | 1.23 | +0.43 | +53.75% | 0.01 | 552 | 577 | 0.48 | 0.19 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.70 | +0.30 | +75.00% | 0.00 | 13 | 429 | 0.51 | 0.12 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.07 | 0.01 | -0.04 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.04 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 7.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.60 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.07 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.42 | -0.02 | 0.00 | -0.02 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 489 | 1.34 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 2.35 | 1.18 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.25 | -0.03 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 0.27 | +0.16 | +145.46% | 0.01 | 5 | 108 | 1.17 | -0.05 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 2.50 | 1.25 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.10 | -0.06 | 0.01 | -0.05 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.30 | 2.65 | 1.48 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.79 | -0.09 | 0.01 | -0.07 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 0.40 | 2.80 | 1.60 | 0.72 | -0.08 | -10.00% | 0.02 | 1 | 17 | 0.75 | -0.12 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.60 | 2.75 | 1.68 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.69 | -0.15 | 0.01 | -0.10 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 0.85 | 1.80 | 1.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.58 | -0.19 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 1.15 | 2.00 | 1.58 | 2.00 | +0.11 | +5.82% | 0.02 | 10 | 852 | 0.54 | -0.23 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 0.60 | 2.55 | 1.58 | 1.85 | -1.18 | -38.95% | 0.02 | 3 | 20 | 0.45 | -0.27 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 2.25 | 4.20 | 3.23 | 3.00 | -0.85 | -22.08% | 0.03 | 1 | 110 | 0.56 | -0.32 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 4.10 | 6.00 | 5.05 | 4.60 | -1.10 | -19.30% | 0.05 | 2 | 95 | 0.54 | -0.44 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 6.70 | 8.70 | 7.70 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.52 | -0.58 | 0.03 | -0.12 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 10.00 | 12.30 | 11.15 | % | 0.10 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.10 | 10/29/2025 3:59:59 PM EST | |||
| 120.00 | 13.80 | 16.40 | 15.10 | % | 0.13 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.08 | 10/29/2025 3:59:59 PM EST | |||
| 125.00 | 18.40 | 20.80 | 19.60 | % | 0.16 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.06 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 22.80 | 25.60 | 24.20 | % | 0.19 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 27.70 | 30.90 | 29.30 | % | 0.22 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST |