Options Chain for NVENT ELEC PLC SHS (NVT) - $134.53 as of 10/27/2026 9:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 48.20 | 52.10 | 50.15 | % | 0.59 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 43.80 | 47.10 | 45.45 | 63.17 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.03 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 39.20 | 42.10 | 40.65 | % | 0.43 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 34.70 | 37.70 | 36.20 | % | 0.36 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 30.50 | 33.20 | 31.85 | % | 0.30 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 26.20 | 29.30 | 27.75 | % | 0.25 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 22.30 | 25.10 | 23.70 | 18.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.58 | 0.79 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 19.20 | 21.30 | 20.25 | 15.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.59 | 0.74 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 16.30 | 18.00 | 17.15 | % | 0.14 | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 13.50 | 15.30 | 14.40 | 14.50 | +3.70 | +34.26% | 0.11 | 8 | 11 | 0.59 | 0.61 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 9.90 | 12.90 | 11.40 | 10.73 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | 0.54 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 8.50 | 10.80 | 9.65 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | 0.48 | 0.01 | -0.12 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 6.90 | 8.80 | 7.85 | 8.50 | +1.95 | +29.78% | 0.05 | 4 | 12 | 0.58 | 0.41 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 6.20 | 7.00 | 6.60 | 6.50 | +2.00 | +44.45% | 0.04 | 11 | 6 | 0.60 | 0.36 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 4.60 | 5.80 | 5.20 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.59 | 0.31 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 3.80 | 5.20 | 4.50 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.61 | 0.26 | 0.01 | -0.10 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 3.00 | 5.00 | 4.00 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.64 | 0.22 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 2.40 | 3.30 | 2.85 | 2.70 | +0.40 | +17.40% | 0.02 | 1 | 12 | 0.61 | 0.19 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 1.70 | 2.90 | 2.30 | 2.25 | -1.88 | -45.53% | 0.01 | 1 | 6 | 0.61 | 0.16 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 1.10 | 2.65 | 1.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.14 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.35 | 2.25 | 1.30 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.12 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 0.15 | 3.40 | 1.78 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.10 | 0.01 | -0.05 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 0.15 | 2.90 | 1.53 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.08 | 0.00 | -0.05 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 0.10 | 1.65 | 0.88 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.07 | 0.00 | -0.04 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 1.30 | 0.68 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.61 | 0.05 | 0.00 | -0.03 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.83 | 0.03 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 0.10 | 0.55 | 0.33 | 0.30 | -1.15 | -79.31% | 0.00 | 2 | 3 | 0.67 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.15 | 1.10 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.15 | 1.30 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.70 | 1.30 | 1.00 | 1.07 | -0.58 | -35.16% | 0.01 | 2 | 4 | 0.66 | -0.05 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.95 | 2.05 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.08 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.90 | 3.20 | 2.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.61 | -0.11 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 2.20 | 4.00 | 3.10 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | -0.16 | 0.01 | -0.08 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 2.80 | 4.60 | 3.70 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.58 | -0.21 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 3.90 | 6.90 | 5.40 | 5.50 | -1.00 | -15.39% | 0.05 | 3 | 42 | 0.59 | -0.26 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 6.20 | 7.80 | 7.00 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.58 | -0.32 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 8.70 | 10.00 | 9.35 | 14.59 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.59 | -0.39 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 11.30 | 12.40 | 11.85 | 12.00 | -4.07 | -25.33% | 0.09 | 10 | 3 | 0.58 | -0.46 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 14.20 | 15.50 | 14.85 | 5.16 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.59 | -0.52 | 0.01 | -0.12 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 17.00 | 19.60 | 18.30 | 22.96 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.60 | -0.59 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 20.50 | 22.20 | 21.35 | 21.60 | +13.00 | +151.17% | 0.14 | 3 | 20 | 0.58 | -0.64 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 24.40 | 26.20 | 25.30 | 12.34 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.69 | 0.01 | -0.10 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 28.10 | 31.00 | 29.55 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.61 | -0.74 | 0.01 | -0.10 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 32.30 | 35.40 | 33.85 | % | 0.21 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.09 | 10/27/2026 3:59:54 PM EST | |||
| 170.00 | 36.70 | 39.30 | 38.00 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.61 | -0.81 | 0.01 | -0.08 | 10/5/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 41.20 | 43.80 | 42.50 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 180.00 | 45.80 | 48.90 | 47.35 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.62 | -0.86 | 0.01 | -0.07 | 10/6/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 50.40 | 53.30 | 51.85 | % | 0.28 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 54.60 | 58.30 | 56.45 | % | 0.30 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 59.20 | 63.10 | 61.15 | % | 0.31 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 200.00 | 64.20 | 68.00 | 66.10 | % | 0.33 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 210.00 | 73.90 | 77.80 | 75.85 | % | 0.36 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 220.00 | 83.80 | 87.30 | 85.55 | % | 0.39 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 230.00 | 94.10 | 97.30 | 95.70 | % | 0.42 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 240.00 | 103.70 | 107.70 | 105.70 | % | 0.44 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 250.00 | 113.60 | 117.60 | 115.60 | % | 0.46 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST |