Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $111.90 as of 2/13/2026 8:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 76.10 | 80.20 | 78.15 | % | 2.23 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 37.50 | 73.60 | 77.70 | 75.65 | % | 2.02 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 40.00 | 71.10 | 75.20 | 73.15 | % | 1.83 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 42.50 | 68.60 | 72.70 | 70.65 | % | 1.66 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 45.00 | 66.10 | 70.20 | 68.15 | % | 1.51 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 47.50 | 63.60 | 67.70 | 65.65 | % | 1.38 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 50.00 | 61.10 | 65.20 | 63.15 | % | 1.26 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 55.00 | 56.10 | 60.10 | 58.10 | % | 1.06 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 60.00 | 51.10 | 55.20 | 53.15 | 36.79 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 3:59:42 PM EST |
| 62.50 | 48.60 | 51.80 | 50.20 | % | 0.80 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 65.00 | 46.10 | 50.00 | 48.05 | % | 0.74 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 67.50 | 43.60 | 47.30 | 45.45 | % | 0.67 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 70.00 | 41.10 | 44.70 | 42.90 | % | 0.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 72.50 | 38.60 | 42.10 | 40.35 | % | 0.56 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 75.00 | 36.10 | 39.20 | 37.65 | 34.60 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:42 PM EST |
| 77.50 | 33.60 | 36.70 | 35.15 | 32.60 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:42 PM EST |
| 80.00 | 31.10 | 34.20 | 32.65 | 30.30 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:42 PM EST |
| 82.50 | 28.60 | 31.70 | 30.15 | 21.64 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:42 PM EST |
| 85.00 | 26.10 | 29.30 | 27.70 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 87.50 | 23.60 | 26.80 | 25.20 | 22.40 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 90.00 | 21.20 | 24.30 | 22.75 | 22.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:42 PM EST |
| 92.50 | 18.70 | 21.80 | 20.25 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:42 PM EST |
| 95.00 | 16.30 | 19.40 | 17.85 | 24.94 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 97.50 | 14.40 | 16.40 | 15.40 | 17.72 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 100.00 | 11.90 | 14.10 | 13.00 | 18.13 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.94 | 0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 105.00 | 7.20 | 9.50 | 8.35 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 1,737 | 0.68 | 0.90 | 0.03 | -0.07 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 110.00 | 4.30 | 5.40 | 4.85 | 4.30 | -0.04 | -0.93% | 0.04 | 6 | 648 | 0.52 | 0.68 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 115.00 | 1.50 | 2.00 | 1.75 | 1.90 | +0.15 | +8.58% | 0.02 | 2 | 3,579 | 0.43 | 0.38 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 120.00 | 0.40 | 0.95 | 0.68 | 0.50 | -0.20 | -28.58% | 0.01 | 18 | 1,744 | 0.46 | 0.13 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 25 | 1,854 | 0.48 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 616 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 0.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 67.50 | 0.00 | 1.80 | 0.90 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:42 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:42 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.14 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 87.50 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 92.50 | 0.00 | 1.60 | 0.80 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 0.50 | -0.02 | -3.85% | 0.01 | 12 | 288 | 0.70 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 105.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.30 | -31.58% | 0.01 | 6 | 1,533 | 0.87 | -0.10 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 110.00 | 1.15 | 1.75 | 1.45 | 1.65 | +0.21 | +14.59% | 0.01 | 1 | 1,170 | 0.41 | -0.32 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 115.00 | 3.30 | 3.80 | 3.55 | 4.00 | +0.24 | +6.39% | 0.03 | 20 | 371 | 0.37 | -0.62 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 120.00 | 6.70 | 8.90 | 7.80 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | -0.87 | 0.03 | -0.08 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 125.00 | 11.30 | 13.60 | 12.45 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -0.97 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 130.00 | 16.20 | 19.00 | 17.60 | 12.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 21.00 | 23.90 | 22.45 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 140.00 | 25.90 | 29.00 | 27.45 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 145.00 | 30.90 | 33.90 | 32.40 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 150.00 | 35.90 | 38.90 | 37.40 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 155.00 | 40.90 | 43.90 | 42.40 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 160.00 | 45.80 | 49.00 | 47.40 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST |