Options Chain for NVENT ELEC PLC SHS (NVT) - $164.66 as of 5/24/2026 9:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 103.10 | 107.00 | 105.05 | % | 1.75 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 65.00 | 98.10 | 102.00 | 100.05 | % | 1.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 70.00 | 93.20 | 97.10 | 95.15 | % | 1.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 75.00 | 88.30 | 92.30 | 90.30 | 66.25 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 83.10 | 87.30 | 85.20 | % | 1.06 | 0 | 3 | 1.36 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 78.40 | 82.30 | 80.35 | 75.39 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 73.50 | 77.40 | 75.45 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 68.60 | 72.60 | 70.60 | 42.00 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.11 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 63.60 | 67.70 | 65.65 | 27.63 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 3/23/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 59.00 | 62.50 | 60.75 | % | 0.58 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 110.00 | 54.80 | 57.20 | 56.00 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.63 | 0.96 | 0.00 | -0.03 | 4/7/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 49.50 | 52.40 | 50.95 | 26.50 | 0.00 | 0.00% | 0.44 | 0 | 19 | 0.80 | 0.95 | 0.00 | -0.04 | 4/14/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 44.80 | 47.80 | 46.30 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.76 | 0.93 | 0.00 | -0.05 | 4/17/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 40.30 | 43.20 | 41.75 | 37.10 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.56 | 0.91 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 36.00 | 38.80 | 37.40 | 46.30 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.56 | 0.88 | 0.01 | -0.07 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 31.60 | 34.60 | 33.10 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.55 | 0.84 | 0.01 | -0.09 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 28.00 | 30.70 | 29.35 | 30.00 | +2.35 | +8.50% | 0.21 | 30 | 49 | 0.55 | 0.81 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 24.10 | 26.50 | 25.30 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.53 | 0.76 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 20.90 | 22.90 | 21.90 | 22.35 | -7.15 | -24.24% | 0.15 | 29 | 67 | 0.53 | 0.71 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 17.90 | 19.70 | 18.80 | 17.22 | 0.00 | 0.00% | 0.12 | 0 | 431 | 0.52 | 0.66 | 0.01 | -0.12 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 14.90 | 16.90 | 15.90 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.52 | 0.60 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 12.50 | 14.10 | 13.30 | 13.88 | +0.68 | +5.16% | 0.08 | 8 | 71 | 0.51 | 0.55 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 10.70 | 11.80 | 11.25 | 11.30 | -0.30 | -2.59% | 0.07 | 1 | 49 | 0.51 | 0.48 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 7.80 | 10.00 | 8.90 | 10.30 | +1.60 | +18.40% | 0.05 | 1 | 78 | 0.49 | 0.42 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 6.30 | 8.20 | 7.25 | 7.30 | +0.20 | +2.82% | 0.04 | 1 | 34 | 0.49 | 0.37 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 5.30 | 6.90 | 6.10 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.50 | 0.32 | 0.01 | -0.11 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 3.70 | 5.30 | 4.50 | 5.24 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.48 | 0.27 | 0.01 | -0.10 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 3.20 | 4.60 | 3.90 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | 0.23 | 0.01 | -0.09 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 2.35 | 4.00 | 3.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 0.50 | 0.19 | 0.01 | -0.08 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 1.80 | 3.30 | 2.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | 0.13 | 0.01 | -0.07 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 0.75 | 2.10 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.09 | 0.01 | -0.05 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 0.45 | 1.90 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.06 | 0.00 | -0.04 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.04 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.03 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.75 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 1.05 | 0.55 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.56 | -0.04 | 0.00 | -0.03 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 0.65 | 1.10 | 0.88 | 0.86 | -0.61 | -41.50% | 0.01 | 2 | 242 | 0.60 | -0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 0.50 | 1.95 | 1.23 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.07 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 1.00 | 2.20 | 1.60 | 1.70 | -0.78 | -31.46% | 0.01 | 1 | 39 | 0.56 | -0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 1.55 | 3.90 | 2.73 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.59 | -0.12 | 0.01 | -0.07 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 2.05 | 3.90 | 2.98 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.55 | -0.16 | 0.01 | -0.09 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 3.00 | 4.70 | 3.85 | 3.90 | -0.90 | -18.75% | 0.03 | 2 | 35 | 0.53 | -0.19 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 4.30 | 6.00 | 5.15 | 5.20 | -0.30 | -5.46% | 0.04 | 2 | 52 | 0.53 | -0.24 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 6.30 | 7.50 | 6.90 | 5.01 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.54 | -0.29 | 0.01 | -0.11 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 8.00 | 9.30 | 8.65 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 286 | 0.53 | -0.34 | 0.01 | -0.12 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 10.10 | 11.50 | 10.80 | 11.27 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.52 | -0.40 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 12.30 | 13.90 | 13.10 | 12.45 | +0.95 | +8.27% | 0.08 | 1 | 35 | 0.52 | -0.46 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 14.70 | 16.10 | 15.40 | 15.51 | -1.29 | -7.68% | 0.09 | 5 | 189 | 0.50 | -0.52 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 17.50 | 19.60 | 18.55 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.50 | -0.58 | 0.01 | -0.12 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 20.80 | 22.90 | 21.85 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.11 | 5/22/2026 4:00:04 PM EST | |||
| 185.00 | 24.60 | 26.90 | 25.75 | % | 0.14 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.11 | 5/22/2026 4:00:04 PM EST | |||
| 190.00 | 28.10 | 30.40 | 29.25 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.10 | 5/22/2026 4:00:04 PM EST | |||
| 195.00 | 32.20 | 35.10 | 33.65 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.09 | 5/22/2026 4:00:04 PM EST | |||
| 200.00 | 36.60 | 39.20 | 37.90 | % | 0.19 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.08 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 45.50 | 48.40 | 46.95 | % | 0.22 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.07 | 5/22/2026 4:00:04 PM EST | |||
| 220.00 | 54.90 | 58.00 | 56.45 | % | 0.26 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 230.00 | 64.20 | 67.40 | 65.80 | % | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 240.00 | 73.50 | 77.60 | 75.55 | % | 0.31 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 250.00 | 83.40 | 87.50 | 85.45 | % | 0.34 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 5/22/2026 4:00:04 PM EST |