Options Chain for NVENT ELEC PLC SHS (NVT) - $134.53 as of 10/28/2026 11:32:00 AM 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 | 88.20 | 92.40 | 90.30 | % | 1.81 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 55.00 | 83.30 | 87.30 | 85.30 | % | 1.55 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 60.00 | 78.30 | 82.30 | 80.30 | 66.37 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 65.00 | 73.30 | 77.30 | 75.30 | % | 1.16 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 70.00 | 68.30 | 72.40 | 70.35 | 76.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/28/2026 2:59:02 PM EST |
| 75.00 | 63.30 | 67.40 | 65.35 | 90.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 2:59:02 PM EST |
| 80.00 | 58.50 | 62.60 | 60.55 | % | 0.76 | 0 | 5 | 1.76 | 1.00 | 0.00 | -0.01 | 10/28/2026 2:59:02 PM EST | |||
| 85.00 | 53.50 | 57.40 | 55.45 | 67.62 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.02 | 10/14/2026 | 10/28/2026 2:59:02 PM EST |
| 90.00 | 48.50 | 52.50 | 50.50 | 75.70 | 0.00 | 0.00% | 0.56 | 0 | 19 | 1.47 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 10/28/2026 2:59:02 PM EST |
| 92.50 | 46.50 | 50.00 | 48.25 | % | 0.52 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 10/28/2026 2:59:02 PM EST | |||
| 95.00 | 44.50 | 47.50 | 46.00 | 62.12 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.29 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 10/28/2026 2:59:02 PM EST |
| 97.50 | 42.40 | 45.10 | 43.75 | 56.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.22 | 0.98 | 0.00 | -0.05 | 7/17/2026 | 10/28/2026 2:59:02 PM EST |
| 100.00 | 40.20 | 42.60 | 41.40 | 28.50 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.17 | 0.97 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 105.00 | 35.50 | 38.00 | 36.75 | 49.96 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.09 | 0.95 | 0.00 | -0.08 | 10/14/2026 | 10/28/2026 2:59:02 PM EST |
| 110.00 | 30.80 | 33.30 | 32.05 | 20.42 | 0.00 | 0.00% | 0.29 | 0 | 300 | 1.01 | 0.92 | 0.01 | -0.11 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 115.00 | 26.00 | 29.00 | 27.50 | 16.90 | 0.00 | 0.00% | 0.24 | 0 | 231 | 0.74 | 0.88 | 0.01 | -0.14 | 10/22/2026 | 10/28/2026 2:59:02 PM EST |
| 120.00 | 22.30 | 24.90 | 23.60 | 21.00 | +2.40 | +12.91% | 0.20 | 1 | 95 | 0.73 | 0.83 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 125.00 | 18.40 | 20.80 | 19.60 | 13.76 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.71 | 0.77 | 0.01 | -0.19 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 130.00 | 14.80 | 17.30 | 16.05 | 14.10 | +2.70 | +23.69% | 0.12 | 1 | 127 | 0.70 | 0.70 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 135.00 | 11.80 | 14.40 | 13.10 | 11.50 | +2.20 | +23.66% | 0.10 | 103 | 1,489 | 0.71 | 0.63 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 140.00 | 9.70 | 12.00 | 10.85 | 10.90 | +3.10 | +39.75% | 0.08 | 712 | 770 | 0.73 | 0.55 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 145.00 | 7.10 | 9.10 | 8.10 | 8.10 | +2.30 | +39.66% | 0.06 | 725 | 106 | 0.69 | 0.47 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 150.00 | 5.70 | 7.60 | 6.65 | 6.25 | +1.85 | +42.05% | 0.04 | 30 | 1,287 | 0.72 | 0.39 | 0.02 | -0.21 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 155.00 | 3.00 | 6.00 | 4.50 | 4.60 | +1.30 | +39.40% | 0.03 | 14 | 101 | 0.67 | 0.32 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 160.00 | 2.00 | 4.20 | 3.10 | 3.30 | +0.77 | +30.44% | 0.02 | 2 | 112 | 0.65 | 0.26 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 165.00 | 2.45 | 4.00 | 3.23 | 2.85 | +1.10 | +62.86% | 0.02 | 5 | 132 | 0.74 | 0.20 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 170.00 | 0.75 | 2.50 | 1.63 | 2.00 | +0.60 | +42.86% | 0.01 | 135 | 518 | 0.64 | 0.16 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 175.00 | 1.10 | 2.10 | 1.60 | 1.50 | +0.50 | +50.00% | 0.01 | 110 | 288 | 0.65 | 0.13 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 180.00 | 0.20 | 2.60 | 1.40 | 1.20 | +0.50 | +71.43% | 0.01 | 367 | 359 | 0.70 | 0.10 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 185.00 | 0.10 | 2.65 | 1.38 | 0.70 | +0.35 | +100.00% | 0.01 | 13 | 95 | 0.73 | 0.08 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 190.00 | 0.05 | 2.40 | 1.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.75 | 0.06 | 0.00 | -0.07 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 195.00 | 0.05 | 2.30 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.79 | 0.05 | 0.00 | -0.06 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.95 | +0.70 | +280.00% | 0.00 | 5 | 487 | 0.81 | 0.04 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 210.00 | 0.05 | 2.20 | 1.13 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.91 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/28/2026 2:59:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 18 | 819 | 0.72 | 0.02 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 303 | 350 | 0.81 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 2:59:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 2:59:02 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 2:59:02 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 | 2.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/28/2026 2:59:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/28/2026 2:59:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/28/2026 2:59:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 2:59:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 10/28/2026 2:59:02 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.43 | -0.01 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 92.50 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.35 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.33 | -0.02 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 97.50 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.24 | -0.02 | 0.00 | -0.05 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.33 | -0.29 | -46.78% | 0.01 | 150 | 193 | 1.18 | -0.03 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 105.00 | 0.20 | 2.65 | 1.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.87 | -0.05 | 0.00 | -0.08 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 110.00 | 0.25 | 3.30 | 1.78 | 1.13 | -0.63 | -35.80% | 0.02 | 3 | 106 | 0.82 | -0.08 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 115.00 | 0.25 | 3.70 | 1.98 | 1.89 | -0.61 | -24.40% | 0.02 | 5 | 625 | 0.73 | -0.12 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 120.00 | 1.40 | 4.10 | 2.75 | 2.50 | -1.20 | -32.44% | 0.02 | 4 | 146 | 0.69 | -0.17 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 125.00 | 2.60 | 4.90 | 3.75 | 3.70 | -1.50 | -28.85% | 0.03 | 13 | 571 | 0.73 | -0.23 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 130.00 | 3.20 | 6.70 | 4.95 | 6.00 | -1.00 | -14.29% | 0.04 | 6 | 67 | 0.69 | -0.30 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 135.00 | 5.60 | 8.70 | 7.15 | 7.31 | -4.49 | -38.06% | 0.05 | 162 | 478 | 0.72 | -0.37 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 140.00 | 8.00 | 10.90 | 9.45 | 9.72 | -5.48 | -36.06% | 0.07 | 11 | 187 | 0.71 | -0.45 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 145.00 | 10.50 | 13.70 | 12.10 | 13.00 | -8.27 | -38.89% | 0.08 | 2 | 158 | 0.70 | -0.53 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 150.00 | 13.70 | 16.60 | 15.15 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 213 | 0.69 | -0.61 | 0.02 | -0.21 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 155.00 | 17.50 | 20.00 | 18.75 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 350 | 0.69 | -0.68 | 0.02 | -0.19 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 160.00 | 21.90 | 23.80 | 22.85 | 28.25 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.68 | -0.74 | 0.01 | -0.17 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 165.00 | 25.50 | 28.10 | 26.80 | 32.14 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.69 | -0.80 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 170.00 | 30.40 | 32.40 | 31.40 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.66 | -0.84 | 0.01 | -0.14 | 10/19/2026 | 10/28/2026 2:59:02 PM EST |
| 175.00 | 35.00 | 37.00 | 36.00 | 28.56 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.86 | -0.87 | 0.01 | -0.12 | 8/19/2026 | 10/28/2026 2:59:02 PM EST |
| 180.00 | 39.10 | 41.50 | 40.30 | 24.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.87 | -0.90 | 0.01 | -0.10 | 9/29/2026 | 10/28/2026 2:59:02 PM EST |
| 185.00 | 43.50 | 46.50 | 45.00 | 25.70 | 0.00 | 0.00% | 0.24 | 0 | 134 | 0.90 | -0.92 | 0.01 | -0.08 | 10/12/2026 | 10/28/2026 2:59:02 PM EST |
| 190.00 | 48.30 | 51.30 | 49.80 | 43.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.93 | -0.94 | 0.00 | -0.07 | 9/16/2026 | 10/28/2026 2:59:02 PM EST |
| 195.00 | 54.00 | 56.00 | 55.00 | 60.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | -0.95 | 0.00 | -0.06 | 7/28/2026 | 10/28/2026 2:59:02 PM EST |
| 200.00 | 58.10 | 60.90 | 59.50 | 48.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.97 | -0.96 | 0.00 | -0.05 | 10/14/2026 | 10/28/2026 2:59:02 PM EST |
| 210.00 | 67.90 | 70.60 | 69.25 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 10/28/2026 2:59:02 PM EST | |||
| 220.00 | 77.90 | 80.70 | 79.30 | % | 0.36 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.03 | 10/28/2026 2:59:02 PM EST | |||
| 230.00 | 87.90 | 90.90 | 89.40 | % | 0.39 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 10/28/2026 2:59:02 PM EST | |||
| 240.00 | 97.80 | 101.90 | 99.85 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 250.00 | 107.80 | 111.80 | 109.80 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 260.00 | 117.80 | 121.80 | 119.80 | % | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST |