Options Chain for NVENT ELEC PLC SHS (NVT) - $154.35 as of 7/9/2026 4:51:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.10 | 100.20 | 98.15 | % | 1.64 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 65.00 | 91.10 | 94.90 | 93.00 | % | 1.43 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 70.00 | 86.50 | 90.00 | 88.25 | % | 1.26 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 75.00 | 81.50 | 84.80 | 83.15 | 82.74 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:52 PM EST |
| 80.00 | 76.10 | 79.90 | 78.00 | % | 0.97 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 85.00 | 71.20 | 75.10 | 73.15 | 75.39 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/9/2026 3:59:52 PM EST |
| 90.00 | 66.20 | 69.90 | 68.05 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 95.00 | 61.20 | 64.90 | 63.05 | 65.51 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:52 PM EST |
| 100.00 | 56.20 | 60.00 | 58.10 | 72.01 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:52 PM EST |
| 105.00 | 51.50 | 55.10 | 53.30 | 74.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 110.00 | 46.30 | 50.10 | 48.20 | 73.33 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 115.00 | 41.30 | 45.20 | 43.25 | 26.50 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.83 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 7/9/2026 3:59:52 PM EST |
| 120.00 | 36.30 | 40.40 | 38.35 | 51.15 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.66 | 0.99 | 0.00 | -0.04 | 6/24/2026 | 7/9/2026 3:59:52 PM EST |
| 125.00 | 31.50 | 35.10 | 33.30 | 51.25 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.44 | 0.97 | 0.00 | -0.09 | 6/18/2026 | 7/9/2026 3:59:52 PM EST |
| 130.00 | 26.70 | 30.20 | 28.45 | 30.70 | +8.70 | +39.55% | 0.22 | 25 | 35 | 1.28 | 0.93 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 135.00 | 21.90 | 25.50 | 23.70 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.16 | 0.90 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 140.00 | 17.30 | 20.90 | 19.10 | 23.88 | +12.98 | +119.09% | 0.14 | 20 | 65 | 1.04 | 0.85 | 0.01 | -0.27 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 145.00 | 13.00 | 16.50 | 14.75 | 11.63 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.94 | 0.80 | 0.02 | -0.30 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 150.00 | 9.30 | 12.60 | 10.95 | 12.45 | +0.32 | +2.64% | 0.07 | 9 | 101 | 0.66 | 0.72 | 0.02 | -0.31 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 155.00 | 6.80 | 7.80 | 7.30 | 8.65 | +3.34 | +62.90% | 0.05 | 5 | 443 | 0.61 | 0.61 | 0.03 | -0.31 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 160.00 | 4.20 | 7.00 | 5.60 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.59 | 0.46 | 0.03 | -0.31 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 165.00 | 2.40 | 5.00 | 3.70 | 4.20 | +1.50 | +55.56% | 0.02 | 1 | 226 | 0.59 | 0.32 | 0.03 | -0.29 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 170.00 | 1.35 | 2.15 | 1.75 | 2.13 | +0.68 | +46.90% | 0.01 | 14 | 251 | 0.61 | 0.22 | 0.02 | -0.25 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 175.00 | 0.85 | 1.35 | 1.10 | 1.25 | +0.50 | +66.67% | 0.01 | 11 | 1,160 | 0.63 | 0.15 | 0.02 | -0.21 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 180.00 | 0.50 | 1.25 | 0.88 | 0.85 | +0.45 | +112.50% | 0.00 | 20 | 638 | 0.69 | 0.09 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 185.00 | 0.20 | 0.65 | 0.43 | 0.55 | -0.05 | -8.34% | 0.00 | 3 | 1,794 | 0.67 | 0.06 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 4 | 2,558 | 0.67 | 0.04 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 4 | 124 | 0.86 | 0.02 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 1,480 | 0.77 | 0.01 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 115 | 928 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:52 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/9/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/9/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 242 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/9/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.84 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.61 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 7/9/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.27 | -0.03 | 0.00 | -0.09 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 2.60 | 1.33 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.98 | -0.07 | 0.01 | -0.19 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 135.00 | 0.40 | 2.50 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.93 | -0.10 | 0.01 | -0.21 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 140.00 | 0.70 | 1.95 | 1.33 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.77 | -0.15 | 0.01 | -0.27 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 145.00 | 1.25 | 2.25 | 1.75 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.68 | -0.20 | 0.02 | -0.30 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 150.00 | 2.15 | 2.90 | 2.53 | 2.50 | -1.90 | -43.19% | 0.02 | 36 | 99 | 0.62 | -0.28 | 0.02 | -0.31 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 155.00 | 3.70 | 4.70 | 4.20 | 3.35 | -5.55 | -62.36% | 0.03 | 2 | 345 | 0.59 | -0.39 | 0.03 | -0.31 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 160.00 | 6.10 | 7.00 | 6.55 | 5.53 | -6.65 | -54.60% | 0.04 | 3 | 358 | 0.59 | -0.54 | 0.03 | -0.31 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 165.00 | 9.40 | 10.20 | 9.80 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.59 | -0.68 | 0.03 | -0.29 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 170.00 | 12.00 | 14.00 | 13.00 | 11.68 | -6.34 | -35.19% | 0.08 | 2 | 257 | 0.46 | -0.78 | 0.02 | -0.25 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 175.00 | 16.60 | 19.30 | 17.95 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.71 | -0.85 | 0.02 | -0.21 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 180.00 | 20.80 | 24.30 | 22.55 | 18.15 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.97 | -0.91 | 0.01 | -0.16 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 185.00 | 25.60 | 28.70 | 27.15 | % | 0.15 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.12 | 7/9/2026 3:59:52 PM EST | |||
| 190.00 | 30.40 | 34.00 | 32.20 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.18 | -0.96 | 0.01 | -0.09 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 195.00 | 35.80 | 38.60 | 37.20 | % | 0.19 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.05 | 7/9/2026 3:59:52 PM EST | |||
| 200.00 | 40.30 | 43.90 | 42.10 | 21.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 210.00 | 50.30 | 53.60 | 51.95 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 220.00 | 60.30 | 63.90 | 62.10 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 230.00 | 70.00 | 73.90 | 71.95 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 240.00 | 80.20 | 83.90 | 82.05 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 250.00 | 90.20 | 93.90 | 92.05 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 260.00 | 100.30 | 103.90 | 102.10 | 93.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:52 PM EST |