Options Chain for NVENT ELEC PLC SHS (NVT) - $130.00 as of 4/10/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.70 | 62.20 | 60.95 | 61.60 | 0.00 | 0.00% | 0.87 | 0 | 10 | 5.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 54.60 | 57.70 | 56.15 | % | 0.75 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 80.00 | 49.60 | 52.70 | 51.15 | % | 0.64 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 85.00 | 44.70 | 47.90 | 46.30 | 31.96 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 40.50 | 42.40 | 41.45 | 26.96 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 34.70 | 38.00 | 36.35 | 31.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 100.00 | 29.70 | 32.30 | 31.00 | 29.99 | -5.91 | -16.47% | 0.31 | 6 | 47 | 2.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 24.80 | 27.40 | 26.10 | 25.04 | -3.98 | -13.72% | 0.25 | 5 | 39 | 2.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 110.00 | 19.70 | 22.40 | 21.05 | 22.00 | -2.07 | -8.60% | 0.19 | 1 | 63 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 115.00 | 15.30 | 17.50 | 16.40 | 17.27 | 0.00 | 0.00% | 0.14 | 0 | 296 | 1.62 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 120.00 | 10.40 | 12.80 | 11.60 | 15.13 | 0.00 | 0.00% | 0.10 | 0 | 432 | 1.37 | 0.96 | 0.01 | -0.14 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 125.00 | 6.30 | 7.90 | 7.10 | 6.80 | -3.70 | -35.24% | 0.06 | 11 | 285 | 1.00 | 0.83 | 0.04 | -0.41 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 130.00 | 2.30 | 3.80 | 3.05 | 2.45 | -3.65 | -59.84% | 0.02 | 6 | 312 | 0.58 | 0.60 | 0.06 | -0.57 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 135.00 | 0.60 | 1.15 | 0.88 | 1.02 | -1.32 | -56.41% | 0.01 | 19 | 1,140 | 0.56 | 0.28 | 0.06 | -0.49 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.45 | -64.29% | 0.00 | 1 | 79 | 0.73 | 0.09 | 0.03 | -0.24 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.94 | 0.02 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 334 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 8 | 338 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.50 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 624 | 1.01 | -0.04 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 125.00 | 0.25 | 0.80 | 0.53 | 0.64 | +0.24 | +60.00% | 0.00 | 2 | 247 | 0.66 | -0.17 | 0.04 | -0.41 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 130.00 | 0.80 | 3.20 | 2.00 | 2.40 | +1.72 | +252.95% | 0.02 | 4 | 25 | 0.68 | -0.40 | 0.06 | -0.57 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 135.00 | 3.40 | 5.70 | 4.55 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.72 | 0.06 | -0.49 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 140.00 | 7.40 | 9.80 | 8.60 | % | 0.06 | 0 | 0 | 1.07 | -0.91 | 0.03 | -0.24 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 12.20 | 15.30 | 13.75 | % | 0.09 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.04 | 4/15/2026 3:59:56 PM EST | |||
| 150.00 | 17.30 | 20.50 | 18.90 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 155.00 | 21.70 | 25.30 | 23.50 | % | 0.15 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 160.00 | 26.60 | 29.60 | 28.10 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 165.00 | 32.00 | 34.60 | 33.30 | % | 0.20 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 170.00 | 36.60 | 40.50 | 38.55 | % | 0.23 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |