Options Chain for NVENT ELEC PLC SHS (NVT) - $116.30 as of 3/20/2026 8:16:51 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 | 64.70 | 68.70 | 66.70 | % | 1.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 55.00 | 59.80 | 63.70 | 61.75 | % | 1.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 60.00 | 54.80 | 58.80 | 56.80 | 56.00 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.37 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 3/20/2026 3:59:59 PM EST |
| 65.00 | 50.10 | 53.80 | 51.95 | % | 0.80 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 70.00 | 45.80 | 48.70 | 47.25 | 46.20 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.05 | 0.98 | 0.00 | -0.02 | 2/23/2026 | 3/20/2026 3:59:59 PM EST |
| 75.00 | 41.00 | 43.60 | 42.30 | 41.52 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.96 | 0.96 | 0.00 | -0.02 | 2/5/2026 | 3/20/2026 3:59:59 PM EST |
| 80.00 | 36.40 | 38.90 | 37.65 | 36.42 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.89 | 0.94 | 0.00 | -0.03 | 2/17/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 32.10 | 34.20 | 33.15 | 37.76 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.66 | 0.92 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 87.50 | 29.70 | 32.30 | 31.00 | % | 0.35 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.05 | 3/20/2026 3:59:59 PM EST | |||
| 90.00 | 27.60 | 29.70 | 28.65 | 28.05 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.67 | 0.88 | 0.01 | -0.05 | 2/2/2026 | 3/20/2026 3:59:59 PM EST |
| 92.50 | 25.40 | 28.10 | 26.75 | 21.29 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.68 | 0.86 | 0.01 | -0.05 | 11/26/2025 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 23.20 | 26.00 | 24.60 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.66 | 0.83 | 0.01 | -0.06 | 3/5/2026 | 3/20/2026 3:59:59 PM EST |
| 97.50 | 21.10 | 24.00 | 22.55 | 22.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.64 | 0.81 | 0.01 | -0.06 | 2/18/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 19.60 | 20.80 | 20.20 | 20.00 | -3.99 | -16.64% | 0.20 | 16 | 57 | 0.60 | 0.78 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 15.30 | 17.70 | 16.50 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.57 | 0.72 | 0.01 | -0.07 | 3/11/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 12.10 | 14.40 | 13.25 | 18.25 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.56 | 0.64 | 0.02 | -0.08 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 9.50 | 10.80 | 10.15 | 10.10 | -3.20 | -24.06% | 0.09 | 3 | 100 | 0.53 | 0.56 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 7.10 | 8.50 | 7.80 | 10.70 | +1.20 | +12.64% | 0.07 | 1 | 173 | 0.52 | 0.48 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 5.10 | 7.00 | 6.05 | 6.00 | -1.60 | -21.06% | 0.05 | 2 | 309 | 0.52 | 0.39 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 3.70 | 4.80 | 4.25 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.50 | 0.32 | 0.02 | -0.07 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 3.00 | 4.20 | 3.60 | 3.45 | -1.85 | -34.91% | 0.03 | 2 | 12,101 | 0.53 | 0.25 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 1.35 | 3.50 | 2.43 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.50 | 0.20 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 1.10 | 2.65 | 1.88 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.15 | 0.01 | -0.05 | 3/5/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 0.70 | 3.40 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.11 | 0.01 | -0.04 | 2/12/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 0.25 | 3.20 | 1.73 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.08 | 0.01 | -0.03 | 11/10/2025 | 3/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.06 | 0.01 | -0.03 | 2/6/2026 | 3/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.05 | 0.00 | -0.02 | 3/4/2026 | 3/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 3/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 3/20/2026 3:59:59 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 3/20/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 1.95 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.04 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 2.20 | 1.23 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.69 | -0.06 | 0.00 | -0.03 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.80 | -0.08 | 0.01 | -0.04 | 1/27/2026 | 3/20/2026 3:59:59 PM EST |
| 87.50 | 0.10 | 2.70 | 1.40 | 1.41 | -1.71 | -54.81% | 0.02 | 3 | 20 | 0.56 | -0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 0.85 | 2.90 | 1.88 | 1.79 | -0.51 | -22.18% | 0.02 | 1 | 52 | 0.61 | -0.12 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 92.50 | 0.80 | 3.40 | 2.10 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.58 | -0.14 | 0.01 | -0.05 | 3/4/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 1.70 | 3.20 | 2.45 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.58 | -0.17 | 0.01 | -0.06 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 97.50 | 2.40 | 3.60 | 3.00 | 2.84 | +0.54 | +23.48% | 0.03 | 3 | 18 | 0.58 | -0.19 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 2.90 | 4.10 | 3.50 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.57 | -0.22 | 0.01 | -0.07 | 3/2/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 4.00 | 5.20 | 4.60 | 4.55 | -3.45 | -43.13% | 0.04 | 5 | 40 | 0.53 | -0.28 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 5.50 | 7.30 | 6.40 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.52 | -0.36 | 0.02 | -0.08 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 7.50 | 9.60 | 8.55 | 8.34 | -1.63 | -16.35% | 0.07 | 5 | 17 | 0.51 | -0.44 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 10.00 | 12.20 | 11.10 | 10.35 | +1.55 | +17.62% | 0.09 | 5 | 29 | 0.50 | -0.52 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 13.30 | 15.10 | 14.20 | 13.45 | +2.22 | +19.77% | 0.11 | 5 | 5 | 0.49 | -0.61 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 16.60 | 18.70 | 17.65 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.49 | -0.68 | 0.02 | -0.07 | 2/26/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 20.40 | 22.50 | 21.45 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.75 | 0.01 | -0.07 | 12/4/2025 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 24.20 | 26.40 | 25.30 | 33.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.80 | 0.01 | -0.06 | 12/4/2025 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 28.50 | 31.10 | 29.80 | % | 0.21 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.05 | 3/20/2026 3:59:59 PM EST | |||
| 150.00 | 33.10 | 35.60 | 34.35 | % | 0.23 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 3/20/2026 3:59:59 PM EST | |||
| 155.00 | 37.40 | 40.50 | 38.95 | % | 0.25 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 3/20/2026 3:59:59 PM EST | |||
| 160.00 | 42.70 | 45.30 | 44.00 | % | 0.28 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 3/20/2026 3:59:59 PM EST | |||
| 165.00 | 47.10 | 50.60 | 48.85 | % | 0.30 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.02 | 3/20/2026 3:59:59 PM EST | |||
| 170.00 | 52.00 | 55.20 | 53.60 | % | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:59 PM EST | |||
| 175.00 | 57.00 | 60.50 | 58.75 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:59 PM EST |