Options Chain for NVENT ELEC PLC SHS (NVT) - $152.15 as of 7/3/2026 7:09:23 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 | 100.50 | 104.40 | 102.45 | % | 2.05 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 95.40 | 99.50 | 97.45 | % | 1.77 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 90.50 | 94.50 | 92.50 | % | 1.54 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 85.50 | 89.60 | 87.55 | % | 1.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 80.70 | 84.60 | 82.65 | % | 1.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 75.70 | 79.70 | 77.70 | 100.45 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 70.90 | 74.80 | 72.85 | 61.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 3:59:53 PM EST |
| 85.00 | 65.90 | 70.00 | 67.95 | 60.09 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 61.20 | 65.10 | 63.15 | 85.46 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.17 | 0.98 | 0.00 | -0.02 | 6/3/2026 | 7/2/2026 3:59:53 PM EST |
| 92.50 | 59.20 | 62.50 | 60.85 | 52.52 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.02 | 4/30/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 56.80 | 60.00 | 58.40 | 57.49 | -9.42 | -14.08% | 0.61 | 1 | 2 | 1.15 | 0.97 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 97.50 | 54.40 | 57.90 | 56.15 | % | 0.58 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 100.00 | 51.70 | 55.80 | 53.75 | 57.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.10 | 0.95 | 0.00 | -0.04 | 6/10/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 47.10 | 51.00 | 49.05 | 58.30 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.04 | 0.93 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 110.00 | 42.80 | 46.00 | 44.40 | 55.10 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.78 | 0.91 | 0.00 | -0.06 | 5/18/2026 | 7/2/2026 3:59:53 PM EST |
| 115.00 | 38.40 | 42.00 | 40.20 | 69.33 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.76 | 0.88 | 0.01 | -0.07 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 120.00 | 34.00 | 37.40 | 35.70 | 41.40 | -4.03 | -8.88% | 0.30 | 1 | 15 | 0.72 | 0.85 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 125.00 | 30.00 | 32.70 | 31.35 | 50.60 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.69 | 0.81 | 0.01 | -0.10 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 130.00 | 26.10 | 30.00 | 28.05 | 37.07 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.70 | 0.77 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 135.00 | 22.70 | 25.90 | 24.30 | 35.76 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.67 | 0.72 | 0.01 | -0.12 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 140.00 | 19.70 | 23.00 | 21.35 | 27.59 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.68 | 0.68 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 145.00 | 16.80 | 18.90 | 17.85 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.64 | 0.62 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 150.00 | 14.20 | 16.30 | 15.25 | 14.92 | -4.78 | -24.27% | 0.10 | 7 | 78 | 0.63 | 0.57 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 155.00 | 11.80 | 14.10 | 12.95 | 12.40 | -21.96 | -63.92% | 0.08 | 8 | 324 | 0.63 | 0.52 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 160.00 | 9.70 | 11.90 | 10.80 | 11.00 | -4.85 | -30.60% | 0.07 | 7 | 73 | 0.62 | 0.47 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 165.00 | 8.40 | 10.10 | 9.25 | 9.52 | -2.48 | -20.67% | 0.06 | 4 | 528 | 0.63 | 0.42 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 170.00 | 7.10 | 9.60 | 8.35 | 7.76 | -2.89 | -27.14% | 0.05 | 32 | 133 | 0.65 | 0.37 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 175.00 | 5.90 | 7.30 | 6.60 | 6.51 | -3.25 | -33.30% | 0.04 | 9 | 100 | 0.63 | 0.32 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 180.00 | 4.70 | 7.10 | 5.90 | 5.22 | -3.08 | -37.11% | 0.03 | 6 | 151 | 0.65 | 0.28 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 185.00 | 3.70 | 6.80 | 5.25 | 4.45 | -3.28 | -42.44% | 0.03 | 8 | 2,506 | 0.67 | 0.24 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 190.00 | 3.00 | 5.60 | 4.30 | 5.70 | -0.70 | -10.94% | 0.02 | 3 | 342 | 0.66 | 0.21 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 195.00 | 2.40 | 4.20 | 3.30 | 3.24 | -5.56 | -63.19% | 0.02 | 2 | 9 | 0.64 | 0.19 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 200.00 | 2.10 | 3.50 | 2.80 | 1.90 | -2.45 | -56.33% | 0.01 | 9 | 1,527 | 0.65 | 0.16 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 210.00 | 1.35 | 3.80 | 2.58 | 2.45 | -1.15 | -31.95% | 0.01 | 1 | 32 | 0.70 | 0.12 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 220.00 | 1.00 | 3.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.73 | 0.09 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 230.00 | 0.60 | 2.30 | 1.45 | 1.12 | -1.88 | -62.67% | 0.01 | 1 | 13 | 0.71 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 240.00 | 0.05 | 2.90 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.70 | 0.05 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 250.00 | 0.10 | 2.95 | 1.53 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | 0.04 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.02 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:53 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 | % | 0.02 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 3 | 1.15 | -0.02 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 92.50 | 0.05 | 2.60 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 2.70 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.03 | 0.00 | -0.02 | 5/13/2026 | 7/2/2026 3:59:53 PM EST |
| 97.50 | 0.05 | 2.80 | 1.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.04 | 0.00 | -0.03 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 2.95 | 1.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.05 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 0.05 | 3.60 | 1.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | -0.07 | 0.00 | -0.05 | 6/4/2026 | 7/2/2026 3:59:53 PM EST |
| 110.00 | 0.80 | 4.00 | 2.40 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.75 | -0.09 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 115.00 | 1.65 | 4.60 | 3.13 | 2.20 | +0.30 | +15.79% | 0.03 | 1 | 64 | 0.75 | -0.12 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 120.00 | 2.30 | 4.20 | 3.25 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.68 | -0.15 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 125.00 | 3.10 | 6.00 | 4.55 | 3.80 | +0.25 | +7.05% | 0.04 | 1 | 276 | 0.69 | -0.19 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 130.00 | 4.40 | 6.60 | 5.50 | 5.50 | +1.96 | +55.37% | 0.04 | 13 | 13 | 0.67 | -0.23 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 135.00 | 5.80 | 8.20 | 7.00 | 4.87 | +0.53 | +12.22% | 0.05 | 5 | 44 | 0.66 | -0.28 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 140.00 | 7.60 | 10.50 | 9.05 | 8.60 | +2.33 | +37.17% | 0.06 | 277 | 132 | 0.67 | -0.32 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 145.00 | 9.50 | 12.00 | 10.75 | 9.50 | +1.90 | +25.00% | 0.07 | 14 | 26 | 0.65 | -0.38 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 150.00 | 11.90 | 14.00 | 12.95 | 13.70 | +4.60 | +50.55% | 0.09 | 4 | 122 | 0.63 | -0.43 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 155.00 | 14.10 | 17.00 | 15.55 | 15.73 | +7.23 | +85.06% | 0.10 | 3 | 19 | 0.63 | -0.48 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 160.00 | 17.60 | 19.80 | 18.70 | 14.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.64 | -0.53 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 165.00 | 20.70 | 23.10 | 21.90 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 433 | 0.64 | -0.58 | 0.01 | -0.14 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 170.00 | 24.40 | 26.60 | 25.50 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.65 | -0.63 | 0.01 | -0.14 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 175.00 | 28.20 | 29.90 | 29.05 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.64 | -0.68 | 0.01 | -0.13 | 6/18/2026 | 7/2/2026 3:59:53 PM EST |
| 180.00 | 32.00 | 34.40 | 33.20 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.66 | -0.72 | 0.01 | -0.12 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 185.00 | 35.30 | 38.30 | 36.80 | % | 0.20 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.12 | 7/2/2026 3:59:53 PM EST | |||
| 190.00 | 40.30 | 43.10 | 41.70 | 30.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.79 | 0.01 | -0.11 | 5/6/2026 | 7/2/2026 3:59:53 PM EST |
| 195.00 | 44.10 | 47.40 | 45.75 | % | 0.23 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.10 | 7/2/2026 3:59:53 PM EST | |||
| 200.00 | 48.50 | 51.90 | 50.20 | 29.56 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.66 | -0.84 | 0.01 | -0.09 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 210.00 | 58.40 | 61.00 | 59.70 | 55.11 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.70 | -0.88 | 0.01 | -0.08 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 220.00 | 67.20 | 70.50 | 68.85 | % | 0.31 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 230.00 | 76.90 | 80.10 | 78.50 | % | 0.34 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 240.00 | 86.70 | 90.00 | 88.35 | % | 0.37 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 250.00 | 96.20 | 99.90 | 98.05 | % | 0.39 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 260.00 | 105.70 | 109.80 | 107.75 | % | 0.41 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST |