Options Chain for NVENT ELEC PLC SHS (NVT) - $170.99 as of 5/6/2026 7:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 120.60 | 124.20 | 122.40 | % | 2.45 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 55.00 | 115.60 | 119.20 | 117.40 | % | 2.13 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 60.00 | 110.60 | 114.40 | 112.50 | % | 1.88 | 0 | 4 | 4.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 65.00 | 105.60 | 109.00 | 107.30 | % | 1.65 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 70.00 | 100.60 | 104.50 | 102.55 | % | 1.46 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 75.00 | 95.60 | 99.00 | 97.30 | % | 1.30 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 80.00 | 90.60 | 94.00 | 92.30 | % | 1.15 | 0 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 85.00 | 85.60 | 89.20 | 87.40 | % | 1.03 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 87.50 | 83.10 | 86.50 | 84.80 | % | 0.97 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 80.60 | 83.90 | 82.25 | 44.81 | 0.00 | 0.00% | 0.91 | 0 | 17 | 2.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 92.50 | 78.10 | 81.50 | 79.80 | % | 0.86 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 95.00 | 75.60 | 79.10 | 77.35 | 39.18 | 0.00 | 0.00% | 0.81 | 0 | 15 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 97.50 | 73.10 | 76.60 | 74.85 | 21.05 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 70.60 | 74.40 | 72.50 | 62.00 | 0.00 | 0.00% | 0.72 | 0 | 31 | 2.50 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 65.60 | 69.10 | 67.35 | 56.00 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 60.60 | 64.40 | 62.50 | 52.08 | 0.00 | 0.00% | 0.57 | 0 | 45 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 55.60 | 59.10 | 57.35 | 49.36 | 0.00 | 0.00% | 0.50 | 0 | 104 | 1.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 51.40 | 53.60 | 52.50 | 52.50 | +2.20 | +4.38% | 0.44 | 2 | 438 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 47.10 | 48.80 | 47.95 | 48.00 | +3.20 | +7.15% | 0.38 | 3 | 331 | 1.54 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 40.70 | 43.30 | 42.00 | 39.95 | +1.85 | +4.86% | 0.32 | 5 | 137 | 1.19 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 37.00 | 38.30 | 37.65 | 37.00 | +5.25 | +16.54% | 0.28 | 7 | 12,130 | 1.06 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 31.60 | 34.00 | 32.80 | 32.00 | +3.00 | +10.35% | 0.23 | 2 | 331 | 1.15 | 0.96 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 27.00 | 28.80 | 27.90 | 27.24 | +2.28 | +9.14% | 0.19 | 3 | 318 | 0.98 | 0.94 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 21.30 | 23.80 | 22.55 | 23.24 | +3.04 | +15.05% | 0.15 | 2 | 788 | 0.79 | 0.90 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 17.30 | 19.30 | 18.30 | 15.60 | -1.15 | -6.87% | 0.12 | 1 | 213 | 0.73 | 0.84 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 12.80 | 15.40 | 14.10 | 14.00 | +3.27 | +30.48% | 0.09 | 26 | 104 | 0.55 | 0.80 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 9.00 | 10.70 | 9.85 | 9.68 | +1.38 | +16.63% | 0.06 | 18 | 206 | 0.51 | 0.72 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 6.00 | 7.30 | 6.65 | 6.40 | +0.80 | +14.29% | 0.04 | 40 | 945 | 0.51 | 0.58 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 4.00 | 4.90 | 4.45 | 4.30 | +0.49 | +12.87% | 0.03 | 168 | 93 | 0.52 | 0.43 | 0.03 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 1.55 | 3.40 | 2.48 | 2.35 | +0.16 | +7.31% | 0.01 | 14 | 178 | 0.55 | 0.32 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 1.40 | 2.65 | 2.03 | 1.85 | +0.50 | +37.04% | 0.01 | 3 | 30 | 0.58 | 0.24 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 0.80 | 1.50 | 1.15 | 0.83 | -0.07 | -7.78% | 0.01 | 3 | 8 | 0.57 | 0.19 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 89 | 0.53 | 0.17 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.20 | 0.90 | 0.55 | 0.30 | % | 0.00 | 2 | 0 | 0.62 | 0.12 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 2 | 0.70 | 0.07 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 477 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 367 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 446 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 2,199 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.01 | -2.71% | 0.00 | 3 | 469 | 1.16 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.94 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 0.10 | 0.50 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.73 | -0.04 | 0.00 | -0.10 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | -0.06 | 0.01 | -0.12 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.63 | -0.10 | 0.01 | -0.18 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 1.15 | 0.60 | 1.00 | -0.40 | -28.58% | 0.00 | 1 | 15 | 0.47 | -0.16 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 1.00 | 2.15 | 1.58 | 1.79 | -0.46 | -20.45% | 0.01 | 2 | 31 | 0.55 | -0.20 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 2.30 | 2.85 | 2.58 | 2.85 | -1.25 | -30.49% | 0.02 | 34 | 193 | 0.52 | -0.28 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 4.10 | 4.50 | 4.30 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.50 | -0.42 | 0.03 | -0.28 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 6.50 | 7.50 | 7.00 | % | 0.04 | 0 | 0 | 0.51 | -0.57 | 0.03 | -0.29 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 8.90 | 10.80 | 9.85 | 10.87 | % | 0.05 | 1 | 0 | 0.46 | -0.68 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 185.00 | 13.20 | 15.90 | 14.55 | % | 0.08 | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.29 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 17.70 | 19.70 | 18.70 | % | 0.10 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.29 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 22.40 | 24.30 | 23.35 | % | 0.12 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 200.00 | 27.30 | 29.10 | 28.20 | % | 0.14 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.24 | 5/6/2026 4:00:04 PM EST | |||
| 210.00 | 35.80 | 39.50 | 37.65 | % | 0.18 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.16 | 5/6/2026 4:00:04 PM EST | |||
| 220.00 | 46.10 | 49.50 | 47.80 | % | 0.22 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 230.00 | 56.20 | 59.50 | 57.85 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 66.20 | 69.50 | 67.85 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST |