Options Chain for NVENT ELECTRIC PLC SHS (NVT) - $112.26 as of 1/30/2026 8:24:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.00 | 60.00 | 58.50 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 51.30 | 55.00 | 53.15 | % | 0.89 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 47.30 | 50.30 | 48.80 | % | 0.75 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 42.60 | 45.40 | 44.00 | 43.23 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.17 | 0.98 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 37.40 | 40.50 | 38.95 | % | 0.52 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 32.90 | 35.70 | 34.30 | % | 0.43 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 28.40 | 31.00 | 29.70 | 28.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.60 | 0.91 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 23.80 | 26.50 | 25.15 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | 0.87 | 0.01 | -0.08 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 19.50 | 22.10 | 20.80 | % | 0.22 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 97.50 | 17.50 | 20.00 | 18.75 | % | 0.19 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 15.60 | 18.00 | 16.80 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.54 | 0.76 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 12.00 | 12.90 | 12.45 | 12.53 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.47 | 0.69 | 0.02 | -0.10 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 9.00 | 9.80 | 9.40 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 384 | 0.46 | 0.61 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 6.30 | 7.40 | 6.85 | 6.80 | -0.55 | -7.49% | 0.06 | 10 | 35 | 0.45 | 0.51 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 4.50 | 5.50 | 5.00 | 6.25 | +0.15 | +2.46% | 0.04 | 2 | 38 | 0.46 | 0.41 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 3.10 | 4.00 | 3.55 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.32 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 1.95 | 2.90 | 2.43 | 2.46 | -0.14 | -5.39% | 0.02 | 2 | 7 | 0.46 | 0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 1.35 | 2.20 | 1.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.21 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.80 | 1.70 | 1.25 | 1.00 | % | 0.01 | 2 | 0 | 0.47 | 0.18 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 145.00 | 0.60 | 2.95 | 1.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.13 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 0.40 | 2.20 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.11 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.06 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.04 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.03 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.20 | 2.90 | 1.55 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | -0.06 | 0.00 | -0.05 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.60 | 3.10 | 1.85 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.95 | 2.70 | 1.83 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.61 | -0.13 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 1.55 | 2.50 | 2.03 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.54 | -0.18 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 1.90 | 2.70 | 2.30 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.21 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 2.50 | 3.20 | 2.85 | 2.70 | 0.00 | 0.00% | 0.03 | 6 | 27 | 0.51 | -0.24 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 3.80 | 4.60 | 4.20 | 3.94 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.49 | -0.31 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 5.80 | 6.80 | 6.30 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | -0.39 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 8.10 | 9.10 | 8.60 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.49 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 11.20 | 12.50 | 11.85 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 14.80 | 16.00 | 15.40 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 17.60 | 19.80 | 18.70 | % | 0.14 | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 21.80 | 24.10 | 22.95 | % | 0.17 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 26.40 | 29.00 | 27.70 | % | 0.20 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 31.10 | 33.60 | 32.35 | % | 0.22 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 36.00 | 39.20 | 37.60 | % | 0.25 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 40.90 | 44.10 | 42.50 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 45.80 | 48.80 | 47.30 | % | 0.30 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 50.80 | 54.50 | 52.65 | % | 0.32 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 55.80 | 58.90 | 57.35 | % | 0.34 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST |