Options Chain for NVENT ELEC PLC SHS (NVT) - $142.17 as of 4/24/2026 8:31:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 105.30 | 109.30 | 107.30 | % | 3.07 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 37.50 | 102.90 | 106.90 | 104.90 | % | 2.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 40.00 | 100.20 | 104.40 | 102.30 | % | 2.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 42.50 | 97.90 | 101.90 | 99.90 | % | 2.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 45.00 | 95.40 | 99.40 | 97.40 | % | 2.16 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 47.50 | 93.00 | 96.90 | 94.95 | % | 2.00 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 50.00 | 90.40 | 94.40 | 92.40 | % | 1.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 52.50 | 87.90 | 92.00 | 89.95 | % | 1.71 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 55.00 | 85.50 | 89.50 | 87.50 | % | 1.59 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 57.50 | 83.20 | 87.00 | 85.10 | % | 1.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 60.00 | 80.60 | 84.50 | 82.55 | 82.86 | +10.18 | +14.01% | 1.38 | 1 | 7 | 1.59 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 62.50 | 78.00 | 82.00 | 80.00 | % | 1.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 65.00 | 75.60 | 79.60 | 77.60 | % | 1.19 | 0 | 3 | 1.49 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 67.50 | 73.10 | 77.10 | 75.10 | % | 1.11 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 70.00 | 70.60 | 74.70 | 72.65 | 58.60 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:49 PM EST |
| 72.50 | 68.20 | 72.20 | 70.20 | % | 0.97 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 75.00 | 65.80 | 69.70 | 67.75 | % | 0.90 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 77.50 | 63.30 | 67.30 | 65.30 | % | 0.84 | 0 | 8 | 1.21 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 80.00 | 60.90 | 64.90 | 62.90 | % | 0.79 | 0 | 6 | 1.17 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 82.50 | 59.10 | 62.40 | 60.75 | % | 0.74 | 0 | 32 | 1.08 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 85.00 | 56.70 | 60.00 | 58.35 | 46.80 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.08 | 0.98 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 87.50 | 54.50 | 57.70 | 56.10 | % | 0.64 | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:49 PM EST | |||
| 90.00 | 52.00 | 55.30 | 53.65 | 49.50 | 0.00 | 0.00% | 0.60 | 0 | 14 | 0.99 | 0.96 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 92.50 | 49.60 | 52.90 | 51.25 | % | 0.55 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:49 PM EST | |||
| 95.00 | 47.20 | 50.50 | 48.85 | % | 0.51 | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.05 | 4/24/2026 3:59:49 PM EST | |||
| 97.50 | 44.80 | 48.10 | 46.45 | % | 0.48 | 0 | 1 | 0.90 | 0.94 | 0.00 | -0.06 | 4/24/2026 3:59:49 PM EST | |||
| 100.00 | 42.40 | 45.10 | 43.75 | 44.00 | 0.00 | 0.00% | 0.44 | 0 | 68 | 0.82 | 0.93 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 105.00 | 37.80 | 40.60 | 39.20 | 30.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.59 | 0.90 | 0.00 | -0.07 | 4/13/2026 | 4/24/2026 3:59:49 PM EST |
| 110.00 | 33.60 | 36.30 | 34.95 | 35.65 | +2.65 | +8.03% | 0.32 | 1 | 116 | 0.62 | 0.88 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 115.00 | 29.20 | 32.50 | 30.85 | 25.94 | 0.00 | 0.00% | 0.27 | 0 | 539 | 0.62 | 0.84 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 120.00 | 25.50 | 27.90 | 26.70 | 27.00 | +0.30 | +1.13% | 0.22 | 2 | 117 | 0.60 | 0.80 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 125.00 | 21.80 | 23.90 | 22.85 | 20.29 | 0.00 | 0.00% | 0.18 | 0 | 278 | 0.58 | 0.76 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 3:59:49 PM EST |
| 130.00 | 18.40 | 20.20 | 19.30 | 19.69 | -0.31 | -1.55% | 0.15 | 2 | 326 | 0.56 | 0.71 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 135.00 | 15.00 | 16.50 | 15.75 | 16.70 | -0.08 | -0.48% | 0.12 | 98 | 929 | 0.53 | 0.65 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 140.00 | 12.10 | 14.10 | 13.10 | 14.00 | 0.00 | 0.00% | 0.09 | 9 | 1,068 | 0.54 | 0.58 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 145.00 | 9.40 | 10.80 | 10.10 | 10.75 | +1.15 | +11.98% | 0.07 | 4 | 37 | 0.50 | 0.51 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 150.00 | 8.00 | 9.90 | 8.95 | 9.40 | +0.40 | +4.45% | 0.06 | 17 | 10,057 | 0.54 | 0.44 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 155.00 | 6.00 | 8.20 | 7.10 | 7.20 | +0.75 | +11.63% | 0.05 | 2 | 133 | 0.54 | 0.37 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 160.00 | 5.00 | 6.80 | 5.90 | 5.60 | -0.18 | -3.12% | 0.04 | 6 | 20 | 0.52 | 0.31 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 165.00 | 3.80 | 4.90 | 4.35 | 4.40 | -0.45 | -9.28% | 0.03 | 5 | 5,097 | 0.52 | 0.27 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 170.00 | 2.95 | 4.60 | 3.78 | 3.60 | 0.00 | 0.00% | 0.02 | 7 | 13 | 0.53 | 0.23 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 175.00 | 2.60 | 4.00 | 3.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.19 | 0.01 | -0.08 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 180.00 | 1.45 | 4.00 | 2.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.17 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 185.00 | 1.45 | 3.80 | 2.63 | % | 0.01 | 0 | 0 | 0.60 | 0.14 | 0.01 | -0.06 | 4/24/2026 3:59:49 PM EST | |||
| 190.00 | 0.30 | 3.50 | 1.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.13 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 195.00 | 0.65 | 3.40 | 2.03 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.06 | 4/24/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.00 | -0.04 | 4/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 67.50 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 1.04 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 77.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 82.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 1.09 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | -0.02 | 0.00 | -0.03 | 3/31/2026 | 4/24/2026 3:59:49 PM EST |
| 90.00 | 0.05 | 2.20 | 1.13 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.04 | 0.00 | -0.04 | 3/27/2026 | 4/24/2026 3:59:49 PM EST |
| 92.50 | 0.25 | 1.10 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.04 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 1.55 | 0.85 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | -0.05 | 0.00 | -0.05 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 97.50 | 0.10 | 1.90 | 1.00 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 100.00 | 0.40 | 3.20 | 1.80 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.71 | -0.07 | 0.00 | -0.06 | 4/16/2026 | 4/24/2026 3:59:49 PM EST |
| 105.00 | 0.20 | 2.15 | 1.18 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | -0.10 | 0.00 | -0.07 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 110.00 | 0.95 | 3.60 | 2.28 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | -0.12 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:49 PM EST |
| 115.00 | 2.25 | 3.40 | 2.83 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | -0.16 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 120.00 | 2.40 | 4.50 | 3.45 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.56 | -0.20 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 125.00 | 4.30 | 5.80 | 5.05 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.58 | -0.24 | 0.01 | -0.10 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 130.00 | 5.50 | 7.20 | 6.35 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.29 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 135.00 | 6.90 | 8.40 | 7.65 | 7.21 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.52 | -0.35 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 140.00 | 9.50 | 11.40 | 10.45 | 9.60 | -0.51 | -5.05% | 0.07 | 4 | 2 | 0.54 | -0.42 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 145.00 | 11.60 | 13.00 | 12.30 | 11.90 | -0.20 | -1.66% | 0.08 | 5 | 1 | 0.51 | -0.49 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 150.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.52 | -0.56 | 0.01 | -0.11 | 4/24/2026 3:59:49 PM EST | |||
| 155.00 | 18.10 | 20.30 | 19.20 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.01 | -0.10 | 4/24/2026 3:59:49 PM EST | |||
| 160.00 | 21.80 | 23.90 | 22.85 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.10 | 4/24/2026 3:59:49 PM EST | |||
| 165.00 | 25.70 | 27.70 | 26.70 | % | 0.16 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.09 | 4/24/2026 3:59:49 PM EST | |||
| 170.00 | 29.50 | 32.00 | 30.75 | % | 0.18 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.08 | 4/24/2026 3:59:49 PM EST | |||
| 175.00 | 33.40 | 36.30 | 34.85 | % | 0.20 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.08 | 4/24/2026 3:59:49 PM EST | |||
| 180.00 | 38.30 | 41.20 | 39.75 | % | 0.22 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.07 | 4/24/2026 3:59:49 PM EST | |||
| 185.00 | 42.50 | 45.90 | 44.20 | % | 0.24 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.06 | 4/24/2026 3:59:49 PM EST | |||
| 190.00 | 47.20 | 50.60 | 48.90 | % | 0.26 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.07 | 4/24/2026 3:59:49 PM EST | |||
| 195.00 | 51.90 | 55.70 | 53.80 | % | 0.28 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.06 | 4/24/2026 3:59:49 PM EST | |||
| 200.00 | 56.70 | 59.70 | 58.20 | % | 0.29 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:49 PM EST |