Options Chain for NVENT ELEC PLC SHS (NVT) - $116.00 as of 2/24/2026 6:55:36 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 | 46.70 | 51.00 | 48.85 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 75.00 | 42.00 | 45.50 | 43.75 | % | 0.58 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 80.00 | 37.20 | 40.70 | 38.95 | % | 0.49 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 85.00 | 32.80 | 35.80 | 34.30 | % | 0.40 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 90.00 | 27.80 | 31.40 | 29.60 | 26.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.79 | 0.92 | 0.01 | -0.04 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 24.20 | 26.60 | 25.40 | % | 0.27 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 100.00 | 20.00 | 22.00 | 21.00 | 20.90 | +3.05 | +17.09% | 0.21 | 4 | 34 | 0.52 | 0.83 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 16.30 | 17.60 | 16.95 | 16.91 | +2.76 | +19.51% | 0.16 | 4 | 34 | 0.50 | 0.77 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 12.50 | 14.00 | 13.25 | 12.77 | -0.38 | -2.89% | 0.12 | 4 | 2 | 0.48 | 0.69 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 9.40 | 10.90 | 10.15 | 9.90 | +0.30 | +3.13% | 0.09 | 20 | 19 | 0.47 | 0.60 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 7.10 | 8.00 | 7.55 | 7.80 | +2.20 | +39.29% | 0.06 | 25 | 4 | 0.46 | 0.51 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 4.70 | 6.30 | 5.50 | 5.30 | -0.20 | -3.64% | 0.04 | 1 | 3 | 0.45 | 0.41 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 3.30 | 4.50 | 3.90 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.32 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 135.00 | 2.10 | 3.40 | 2.75 | 2.50 | +0.05 | +2.05% | 0.02 | 2 | 12 | 0.45 | 0.24 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 140.00 | 1.45 | 2.60 | 2.03 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 145.00 | 1.00 | 1.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.01 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.70 | 1.80 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.09 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 155.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.70 | 1.90 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 95.00 | 1.10 | 1.95 | 1.53 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.12 | 0.01 | -0.05 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 1.65 | 2.75 | 2.20 | 2.00 | -0.67 | -25.10% | 0.02 | 10 | 6 | 0.51 | -0.17 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 2.65 | 3.80 | 3.23 | 3.34 | % | 0.03 | 5 | 0 | 0.50 | -0.23 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 110.00 | 4.00 | 5.30 | 4.65 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.31 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 6.00 | 7.10 | 6.55 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.08 | 2/24/2026 3:59:57 PM EST | |||
| 120.00 | 8.20 | 9.50 | 8.85 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.08 | 2/24/2026 3:59:57 PM EST | |||
| 125.00 | 11.00 | 12.50 | 11.75 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.02 | -0.08 | 2/24/2026 3:59:57 PM EST | |||
| 130.00 | 14.50 | 15.90 | 15.20 | % | 0.12 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.07 | 2/24/2026 3:59:57 PM EST | |||
| 135.00 | 18.30 | 19.70 | 19.00 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 140.00 | 21.80 | 24.80 | 23.30 | % | 0.17 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 145.00 | 26.50 | 29.50 | 28.00 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 31.10 | 34.10 | 32.60 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 155.00 | 36.00 | 39.10 | 37.55 | % | 0.24 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 160.00 | 40.90 | 44.00 | 42.45 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 165.00 | 44.90 | 48.90 | 46.90 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 170.00 | 49.90 | 53.90 | 51.90 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST |