Options Chain for NVENT ELEC PLC SHS (NVT) - $120.27 as of 3/18/2026 9:33:02 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 | 68.60 | 72.50 | 70.55 | % | 1.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 55.00 | 63.70 | 67.60 | 65.65 | % | 1.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 60.00 | 58.70 | 62.60 | 60.65 | 56.00 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 3/18/2026 4:00:05 PM EST |
| 65.00 | 53.80 | 57.70 | 55.75 | % | 0.86 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/18/2026 4:00:05 PM EST | |||
| 70.00 | 49.40 | 52.70 | 51.05 | 46.20 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.12 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/18/2026 4:00:05 PM EST |
| 75.00 | 44.90 | 47.70 | 46.30 | 41.52 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.03 | 0.98 | 0.00 | -0.02 | 2/5/2026 | 3/18/2026 4:00:05 PM EST |
| 80.00 | 40.10 | 43.00 | 41.55 | 36.42 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.95 | 0.96 | 0.00 | -0.03 | 2/17/2026 | 3/18/2026 4:00:05 PM EST |
| 85.00 | 35.40 | 38.40 | 36.90 | 35.90 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.89 | 0.94 | 0.00 | -0.04 | 2/3/2026 | 3/18/2026 4:00:05 PM EST |
| 87.50 | 33.10 | 36.20 | 34.65 | % | 0.40 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.04 | 3/18/2026 4:00:05 PM EST | |||
| 90.00 | 31.10 | 33.90 | 32.50 | 28.05 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.64 | 0.90 | 0.01 | -0.05 | 2/2/2026 | 3/18/2026 4:00:05 PM EST |
| 92.50 | 28.90 | 31.60 | 30.25 | 21.29 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.63 | 0.88 | 0.01 | -0.05 | 11/26/2025 | 3/18/2026 4:00:05 PM EST |
| 95.00 | 26.60 | 29.50 | 28.05 | 21.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.61 | 0.86 | 0.01 | -0.06 | 3/5/2026 | 3/18/2026 4:00:05 PM EST |
| 97.50 | 24.70 | 27.50 | 26.10 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | 0.84 | 0.01 | -0.06 | 2/18/2026 | 3/18/2026 4:00:05 PM EST |
| 100.00 | 22.70 | 25.40 | 24.05 | 23.99 | +9.56 | +66.26% | 0.24 | 3 | 55 | 0.60 | 0.82 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 105.00 | 18.70 | 20.70 | 19.70 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.55 | 0.77 | 0.01 | -0.08 | 3/11/2026 | 3/18/2026 4:00:05 PM EST |
| 110.00 | 15.70 | 17.30 | 16.50 | 17.90 | +7.70 | +75.49% | 0.15 | 5 | 57 | 0.55 | 0.70 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 115.00 | 12.50 | 14.10 | 13.30 | 14.50 | +5.10 | +54.26% | 0.12 | 32 | 107 | 0.53 | 0.64 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 120.00 | 9.60 | 11.80 | 10.70 | 10.52 | +3.46 | +49.01% | 0.09 | 4 | 172 | 0.53 | 0.56 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 125.00 | 7.40 | 9.10 | 8.25 | 8.70 | +4.10 | +89.13% | 0.07 | 55 | 277 | 0.51 | 0.48 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 130.00 | 5.40 | 7.40 | 6.40 | 6.86 | +3.46 | +101.77% | 0.05 | 12 | 68 | 0.51 | 0.41 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 135.00 | 4.20 | 5.70 | 4.95 | 4.73 | +2.89 | +157.07% | 0.04 | 9,858 | 3,482 | 0.51 | 0.33 | 0.02 | -0.08 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 140.00 | 2.70 | 4.70 | 3.70 | 3.67 | -0.03 | -0.82% | 0.03 | 4 | 9 | 0.50 | 0.27 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 145.00 | 2.00 | 3.30 | 2.65 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | 0.21 | 0.01 | -0.06 | 3/5/2026 | 3/18/2026 4:00:05 PM EST |
| 150.00 | 1.05 | 2.95 | 2.00 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.16 | 0.01 | -0.05 | 2/12/2026 | 3/18/2026 4:00:05 PM EST |
| 155.00 | 0.70 | 3.50 | 2.10 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.12 | 0.01 | -0.04 | 11/10/2025 | 3/18/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.09 | 0.01 | -0.03 | 2/6/2026 | 3/18/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.06 | 0.01 | -0.02 | 3/4/2026 | 3/18/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.05 | 0.00 | -0.02 | 1/27/2026 | 3/18/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.01 | 3/18/2026 4:00:05 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 | 3/18/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/18/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 3/18/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.15 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.96 | -0.04 | 0.00 | -0.03 | 3/12/2026 | 3/18/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.95 | 1.48 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.88 | -0.06 | 0.00 | -0.04 | 1/27/2026 | 3/18/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 3.20 | 1.60 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | -0.08 | 0.00 | -0.04 | 2/6/2026 | 3/18/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 3.40 | 1.73 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.57 | -0.10 | 0.01 | -0.05 | 3/16/2026 | 3/18/2026 4:00:05 PM EST |
| 92.50 | 0.25 | 3.60 | 1.93 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.58 | -0.12 | 0.01 | -0.05 | 3/4/2026 | 3/18/2026 4:00:05 PM EST |
| 95.00 | 1.40 | 3.80 | 2.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.64 | -0.14 | 0.01 | -0.06 | 3/9/2026 | 3/18/2026 4:00:05 PM EST |
| 97.50 | 1.70 | 3.20 | 2.45 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.58 | -0.16 | 0.01 | -0.06 | 2/6/2026 | 3/18/2026 4:00:05 PM EST |
| 100.00 | 2.40 | 3.60 | 3.00 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.58 | -0.18 | 0.01 | -0.07 | 3/2/2026 | 3/18/2026 4:00:05 PM EST |
| 105.00 | 3.50 | 5.00 | 4.25 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.58 | -0.23 | 0.01 | -0.08 | 3/12/2026 | 3/18/2026 4:00:05 PM EST |
| 110.00 | 4.90 | 6.70 | 5.80 | 4.07 | -3.43 | -45.74% | 0.05 | 2 | 55 | 0.57 | -0.30 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 115.00 | 6.40 | 8.90 | 7.65 | 9.97 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.56 | -0.36 | 0.01 | -0.09 | 2/18/2026 | 3/18/2026 4:00:05 PM EST |
| 120.00 | 8.80 | 11.50 | 10.15 | 8.80 | -12.70 | -59.07% | 0.08 | 5 | 23 | 0.56 | -0.44 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 125.00 | 11.20 | 13.00 | 12.10 | 11.23 | % | 0.10 | 5 | 0 | 0.52 | -0.52 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 4:00:05 PM EST | |
| 130.00 | 14.60 | 16.10 | 15.35 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.59 | 0.02 | -0.09 | 2/26/2026 | 3/18/2026 4:00:05 PM EST |
| 135.00 | 17.80 | 20.00 | 18.90 | 28.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | -0.67 | 0.02 | -0.08 | 12/4/2025 | 3/18/2026 4:00:05 PM EST |
| 140.00 | 21.60 | 23.50 | 22.55 | 33.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.73 | 0.01 | -0.07 | 12/4/2025 | 3/18/2026 4:00:05 PM EST |
| 145.00 | 25.10 | 27.40 | 26.25 | % | 0.18 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.06 | 3/18/2026 4:00:05 PM EST | |||
| 150.00 | 29.20 | 32.10 | 30.65 | % | 0.20 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.05 | 3/18/2026 4:00:05 PM EST | |||
| 155.00 | 34.40 | 36.80 | 35.60 | % | 0.23 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.04 | 3/18/2026 4:00:05 PM EST | |||
| 160.00 | 38.40 | 41.50 | 39.95 | % | 0.25 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 3/18/2026 4:00:05 PM EST | |||
| 165.00 | 44.10 | 46.20 | 45.15 | % | 0.27 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 3/18/2026 4:00:05 PM EST | |||
| 170.00 | 48.10 | 51.30 | 49.70 | % | 0.29 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.02 | 3/18/2026 4:00:05 PM EST | |||
| 175.00 | 52.70 | 56.70 | 54.70 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 3/18/2026 4:00:05 PM EST |