Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $77.09 as of 7/25/2025 1:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.00 | 55.10 | 53.05 | 52.45 | 0.00 | 0.00% | 2.12 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 48.50 | 52.60 | 50.55 | % | 1.84 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 46.10 | 50.10 | 48.10 | % | 1.60 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 43.50 | 47.60 | 45.55 | % | 1.40 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 41.00 | 45.10 | 43.05 | % | 1.23 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.50 | 38.50 | 42.60 | 40.55 | % | 1.08 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 36.00 | 40.10 | 38.05 | 34.90 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 33.50 | 37.60 | 35.55 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 31.20 | 35.30 | 33.25 | 6.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 28.60 | 32.90 | 30.75 | % | 0.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 26.60 | 29.50 | 28.05 | 27.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 23.80 | 26.80 | 25.30 | 7.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 21.40 | 24.30 | 22.85 | 21.03 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.34 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 19.40 | 21.60 | 20.50 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.15 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 17.80 | 19.10 | 18.45 | 14.86 | 0.00 | 0.00% | 0.31 | 0 | 100 | 1.03 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 14.40 | 16.70 | 15.55 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 165 | 0.94 | 0.96 | 0.01 | -0.03 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 12.00 | 14.30 | 13.15 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.84 | 0.93 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 11.10 | 11.60 | 11.35 | 10.48 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.51 | 0.89 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 8.90 | 9.40 | 9.15 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.47 | 0.83 | 0.03 | -0.07 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 6.90 | 7.30 | 7.10 | 6.70 | +0.15 | +2.29% | 0.10 | 37 | 260 | 0.47 | 0.75 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 5.20 | 5.50 | 5.35 | 5.00 | +0.15 | +3.10% | 0.07 | 1 | 117 | 0.45 | 0.65 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 3.60 | 4.00 | 3.80 | 3.50 | +0.20 | +6.07% | 0.05 | 10 | 93 | 0.45 | 0.54 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 2.50 | 2.75 | 2.63 | 2.50 | +0.15 | +6.39% | 0.03 | 1 | 236 | 0.44 | 0.43 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 1.60 | 1.85 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | 0.32 | 0.04 | -0.07 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 0.92 | -0.07 | -7.08% | 0.01 | 2 | 37 | 0.44 | 0.23 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.35 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.11 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.04 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.82 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.99 | -0.01 | 0.00 | -0.02 | 6/30/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.88 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.77 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | -0.07 | 0.01 | -0.04 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 0.40 | 0.80 | 0.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.54 | -0.11 | 0.02 | -0.06 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.75 | 1.00 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | -0.17 | 0.03 | -0.07 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 1.25 | 1.45 | 1.35 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 567 | 0.47 | -0.25 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 1.90 | 2.20 | 2.05 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.46 | -0.35 | 0.04 | -0.09 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 2.90 | 3.20 | 3.05 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.46 | 0.05 | -0.09 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.57 | 0.05 | -0.08 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 5.70 | 6.10 | 5.90 | % | 0.07 | 0 | 0 | 0.55 | -0.68 | 0.04 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 7.60 | 8.00 | 7.80 | % | 0.09 | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 12.00 | 13.90 | 12.95 | % | 0.14 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 16.30 | 18.70 | 17.50 | % | 0.18 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 20.00 | 23.50 | 21.75 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 24.90 | 28.90 | 26.90 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 29.80 | 34.10 | 31.95 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |