Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $74.27 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.40 | 52.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 42.20 | 47.00 | % | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 37.40 | 42.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 32.20 | 37.00 | 26.10 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 27.20 | 31.90 | 32.00 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 22.40 | 27.00 | 14.80 | 0.00 | 0.00% | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 18.40 | 20.70 | 15.04 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 14.40 | 16.40 | 14.80 | -1.30 | -8.08% | 1 | 29 | 0.55 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 9.80 | 10.20 | 9.72 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.92 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 7.60 | 7.90 | 10.10 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.85 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 5.60 | 6.10 | 5.72 | +0.62 | +12.16% | 7 | 1,631 | 0.35 | 0.76 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 3.90 | 4.20 | 4.30 | -1.30 | -23.22% | 19 | 73 | 0.34 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.85 | 2.80 | 2.55 | -0.85 | -25.00% | 1 | 540 | 0.34 | 0.50 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 1.25 | 1.80 | 1.77 | -0.58 | -24.69% | 37 | 76 | 0.34 | 0.36 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.95 | 1.15 | 1.15 | -0.31 | -21.24% | 55 | 1,650 | 0.34 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 0.55 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 411 | 0.34 | 0.17 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.30 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 953 | 0.35 | 0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 64 | 0.40 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 188 | 0.65 | 0.01 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:57 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 | 0.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 450 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 264 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | +0.03 | +25.00% | 5 | 137 | 0.59 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.25 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.08 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.35 | -0.15 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 1.00 | 1.65 | 1.02 | +0.29 | +39.73% | 1 | 129 | 0.34 | -0.24 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 1.80 | 2.05 | 2.08 | +0.60 | +40.55% | 1 | 9 | 0.34 | -0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 2.95 | 3.20 | 2.92 | +0.68 | +30.36% | 2 | 57 | 0.33 | -0.50 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 4.40 | 6.80 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.64 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 6.30 | 8.40 | 4.48 | 0.00 | 0.00% | 0 | 57 | 0.46 | -0.75 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 8.30 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.83 | 0.03 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 10.20 | 11.70 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 13.60 | 18.00 | 15.01 | % | 1 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 95.00 | 18.50 | 21.80 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 23.20 | 28.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 28.20 | 33.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 33.50 | 37.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 38.30 | 43.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 43.20 | 48.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 48.20 | 53.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |