Options Chain for NVENT ELEC PLC SHS (NVT) - $167.43 as of 10/9/2026 7:10:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 115.50 | 119.40 | 117.45 | % | 2.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 55.00 | 110.70 | 114.50 | 112.60 | % | 2.05 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 60.00 | 105.50 | 109.60 | 107.55 | 78.41 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 100.40 | 104.60 | 102.50 | % | 1.58 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 95.30 | 99.70 | 97.50 | 76.00 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 90.60 | 94.60 | 92.60 | 90.50 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 85.70 | 89.60 | 87.65 | % | 1.10 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 80.70 | 84.70 | 82.70 | 90.50 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 75.70 | 79.70 | 77.70 | 75.70 | 0.00 | 0.00% | 0.86 | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 4:00:02 PM EST |
| 92.50 | 73.10 | 77.30 | 75.20 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 70.70 | 74.80 | 72.75 | 62.12 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:02 PM EST |
| 97.50 | 68.30 | 72.40 | 70.35 | 56.00 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.20 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 65.80 | 69.90 | 67.85 | 78.84 | 0.00 | 0.00% | 0.68 | 0 | 29 | 1.14 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 61.80 | 64.80 | 63.30 | 60.10 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.06 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 57.50 | 60.00 | 58.75 | 55.20 | 0.00 | 0.00% | 0.53 | 0 | 300 | 1.00 | 0.98 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 115.00 | 52.70 | 55.10 | 53.90 | 48.78 | 0.00 | 0.00% | 0.47 | 0 | 230 | 0.93 | 0.97 | 0.00 | -0.03 | 8/3/2026 | 10/9/2026 4:00:02 PM EST |
| 120.00 | 47.20 | 50.50 | 48.85 | 51.00 | 0.00 | 0.00% | 0.41 | 0 | 93 | 0.88 | 0.96 | 0.00 | -0.04 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 125.00 | 42.30 | 45.80 | 44.05 | 41.45 | 0.00 | 0.00% | 0.35 | 0 | 68 | 0.83 | 0.94 | 0.00 | -0.05 | 9/8/2026 | 10/9/2026 4:00:02 PM EST |
| 130.00 | 38.60 | 40.90 | 39.75 | 37.20 | 0.00 | 0.00% | 0.31 | 0 | 75 | 0.71 | 0.91 | 0.00 | -0.06 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 135.00 | 33.30 | 36.20 | 34.75 | 30.01 | 0.00 | 0.00% | 0.26 | 0 | 634 | 0.62 | 0.88 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 140.00 | 29.90 | 32.00 | 30.95 | 30.15 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.64 | 0.84 | 0.01 | -0.10 | 9/8/2026 | 10/9/2026 4:00:02 PM EST |
| 145.00 | 25.90 | 28.00 | 26.95 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.62 | 0.80 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 150.00 | 22.10 | 25.00 | 23.55 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.62 | 0.74 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 155.00 | 18.30 | 21.00 | 19.65 | 19.30 | +3.15 | +19.51% | 0.13 | 1 | 17 | 0.58 | 0.69 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 160.00 | 16.10 | 18.00 | 17.05 | 16.70 | +1.26 | +8.17% | 0.11 | 1 | 81 | 0.60 | 0.63 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 165.00 | 12.60 | 15.30 | 13.95 | 14.30 | +1.25 | +9.58% | 0.08 | 2 | 66 | 0.57 | 0.56 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 170.00 | 10.10 | 12.00 | 11.05 | 11.80 | +1.32 | +12.60% | 0.07 | 27 | 604 | 0.55 | 0.50 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 175.00 | 8.10 | 10.00 | 9.05 | 8.80 | +1.20 | +15.79% | 0.05 | 12 | 52 | 0.55 | 0.44 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 180.00 | 7.20 | 8.70 | 7.95 | 7.80 | +0.90 | +13.05% | 0.04 | 1 | 359 | 0.57 | 0.38 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 185.00 | 5.80 | 7.10 | 6.45 | 6.44 | -0.19 | -2.87% | 0.03 | 40 | 51 | 0.57 | 0.32 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 190.00 | 2.90 | 5.60 | 4.25 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.52 | 0.27 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 195.00 | 3.70 | 5.20 | 4.45 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.58 | 0.23 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 200.00 | 1.95 | 4.00 | 2.98 | 4.00 | +0.30 | +8.11% | 0.01 | 2 | 500 | 0.54 | 0.19 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 210.00 | 1.95 | 2.95 | 2.45 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.59 | 0.13 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 220.00 | 1.25 | 1.85 | 1.55 | 1.35 | +0.25 | +22.73% | 0.01 | 7 | 237 | 0.59 | 0.08 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 230.00 | 0.05 | 3.00 | 1.53 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.58 | 0.05 | 0.00 | -0.04 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 240.00 | 0.50 | 1.85 | 1.18 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 51 | 0.67 | 0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 1.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 10/9/2026 4:00:02 PM EST |
| 260.00 | 0.05 | 1.25 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.18 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 0.25 | 1.85 | 1.05 | 0.39 | -0.11 | -22.00% | 0.01 | 5 | 40 | 0.78 | -0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 115.00 | 0.15 | 1.65 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | -0.03 | 0.00 | -0.03 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 1.25 | 0.65 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.55 | -0.04 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 125.00 | 0.85 | 2.65 | 1.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | -0.06 | 0.00 | -0.05 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 130.00 | 0.65 | 2.20 | 1.43 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | -0.09 | 0.00 | -0.06 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 135.00 | 0.95 | 3.30 | 2.13 | 2.00 | 0.00 | 0.00% | 0.02 | 4 | 360 | 0.57 | -0.12 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 140.00 | 2.50 | 3.50 | 3.00 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.58 | -0.16 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 145.00 | 3.20 | 4.40 | 3.80 | 4.47 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.55 | -0.20 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 150.00 | 4.50 | 5.40 | 4.95 | 6.23 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.54 | -0.26 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 155.00 | 6.00 | 7.30 | 6.65 | 6.93 | -0.87 | -11.16% | 0.04 | 2 | 375 | 0.54 | -0.31 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 160.00 | 7.80 | 10.20 | 9.00 | 10.74 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.55 | -0.37 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 165.00 | 10.10 | 11.80 | 10.95 | 11.08 | -2.42 | -17.93% | 0.07 | 2 | 219 | 0.54 | -0.44 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 170.00 | 13.00 | 14.60 | 13.80 | 12.95 | -2.05 | -13.67% | 0.08 | 2 | 155 | 0.54 | -0.50 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 175.00 | 15.40 | 17.30 | 16.35 | 28.56 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.52 | -0.56 | 0.01 | -0.15 | 8/19/2026 | 10/9/2026 4:00:02 PM EST |
| 180.00 | 18.80 | 20.90 | 19.85 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.53 | -0.62 | 0.01 | -0.14 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 185.00 | 22.20 | 24.60 | 23.40 | 27.18 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.53 | -0.68 | 0.01 | -0.14 | 6/22/2026 | 10/9/2026 4:00:02 PM EST |
| 190.00 | 26.30 | 28.10 | 27.20 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | -0.73 | 0.01 | -0.13 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 195.00 | 30.00 | 32.10 | 31.05 | 60.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.77 | 0.01 | -0.12 | 7/28/2026 | 10/9/2026 4:00:02 PM EST |
| 200.00 | 34.20 | 36.10 | 35.15 | 39.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.50 | -0.81 | 0.01 | -0.10 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 210.00 | 43.10 | 45.00 | 44.05 | % | 0.21 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 220.00 | 51.50 | 55.30 | 53.40 | % | 0.24 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.06 | 10/9/2026 4:00:02 PM EST | |||
| 230.00 | 61.50 | 64.50 | 63.00 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.04 | 10/9/2026 4:00:02 PM EST | |||
| 240.00 | 70.80 | 74.10 | 72.45 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 250.00 | 80.80 | 84.10 | 82.45 | % | 0.33 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 260.00 | 90.60 | 94.50 | 92.55 | % | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST |