Options Chain for NVENT ELEC PLC SHS (NVT) - $164.63 as of 8/18/2026 8:01:55 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 | 112.60 | 116.70 | 114.65 | % | 2.29 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 55.00 | 107.60 | 111.40 | 109.50 | % | 1.99 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 60.00 | 102.60 | 106.60 | 104.60 | % | 1.74 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 65.00 | 97.60 | 101.50 | 99.55 | % | 1.53 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 70.00 | 92.60 | 96.50 | 94.55 | % | 1.35 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 75.00 | 87.60 | 91.60 | 89.60 | 81.59 | 0.00 | 0.00% | 1.19 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 82.60 | 86.50 | 84.55 | 61.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/18/2026 4:00:01 PM EST |
| 85.00 | 77.60 | 80.90 | 79.25 | 74.73 | 0.00 | 0.00% | 0.93 | 0 | 18 | 5.06 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:01 PM EST |
| 90.00 | 72.50 | 76.20 | 74.35 | 70.00 | 0.00 | 0.00% | 0.83 | 0 | 17 | 4.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 92.50 | 70.00 | 73.80 | 71.90 | 52.52 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 68.10 | 70.80 | 69.45 | 50.76 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 97.50 | 65.20 | 68.30 | 66.75 | % | 0.68 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 100.00 | 62.70 | 65.80 | 64.25 | 75.45 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 58.00 | 60.80 | 59.40 | 58.30 | 0.00 | 0.00% | 0.57 | 0 | 9 | 3.60 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/18/2026 4:00:01 PM EST |
| 110.00 | 53.20 | 55.80 | 54.50 | 55.10 | 0.00 | 0.00% | 0.50 | 0 | 22 | 3.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/18/2026 4:00:01 PM EST |
| 115.00 | 47.90 | 50.80 | 49.35 | 43.25 | 0.00 | 0.00% | 0.43 | 0 | 19 | 2.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:01 PM EST |
| 120.00 | 42.90 | 45.80 | 44.35 | 52.20 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 125.00 | 38.10 | 40.80 | 39.45 | 47.15 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 33.00 | 35.90 | 34.45 | 36.30 | 0.00 | 0.00% | 0.27 | 0 | 32 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 135.00 | 28.10 | 30.60 | 29.35 | 37.83 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 22.70 | 25.60 | 24.15 | 25.45 | -7.85 | -23.58% | 0.17 | 1 | 118 | 1.55 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 145.00 | 18.20 | 20.60 | 19.40 | 30.41 | 0.00 | 0.00% | 0.13 | 0 | 219 | 1.30 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 13.40 | 15.50 | 14.45 | 14.55 | -7.65 | -34.46% | 0.10 | 16 | 973 | 1.05 | 0.96 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 155.00 | 8.80 | 11.20 | 10.00 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 353 | 0.92 | 0.87 | 0.02 | -0.46 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 5.10 | 7.20 | 6.15 | 6.23 | -10.17 | -62.02% | 0.04 | 18 | 336 | 0.52 | 0.72 | 0.04 | -0.61 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 3.10 | 3.80 | 3.45 | 3.50 | -8.36 | -70.49% | 0.02 | 52 | 728 | 0.58 | 0.51 | 0.05 | -0.64 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 0.95 | 1.95 | 1.45 | 1.57 | -6.33 | -80.13% | 0.01 | 22 | 343 | 0.56 | 0.30 | 0.04 | -0.52 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 0.20 | 0.90 | 0.55 | 0.56 | -4.90 | -89.75% | 0.00 | 7 | 1,062 | 0.55 | 0.15 | 0.02 | -0.34 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.24 | -2.24 | -90.33% | 0.00 | 24 | 451 | 0.67 | 0.06 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.10 | -1.38 | -93.25% | 0.00 | 28 | 1,568 | 0.74 | 0.02 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.60 | -85.72% | 0.00 | 96 | 356 | 1.14 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1,569 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 408 | 3.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/18/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 92.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 439 | 1.16 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.09 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.93 | +0.83 | +830.00% | 0.00 | 10 | 775 | 0.88 | -0.04 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 155.00 | 0.40 | 1.10 | 0.75 | 0.65 | +0.45 | +225.00% | 0.00 | 1 | 120 | 0.65 | -0.13 | 0.02 | -0.46 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 1.45 | 2.00 | 1.73 | 1.70 | +1.15 | +209.10% | 0.01 | 19 | 94 | 0.62 | -0.28 | 0.04 | -0.61 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 3.30 | 4.80 | 4.05 | 3.45 | +2.50 | +263.16% | 0.02 | 3 | 443 | 0.67 | -0.49 | 0.05 | -0.64 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 6.30 | 8.30 | 7.30 | 4.40 | +2.50 | +131.58% | 0.04 | 1 | 29 | 0.68 | -0.70 | 0.04 | -0.52 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 10.40 | 12.60 | 11.50 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.92 | -0.85 | 0.02 | -0.34 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 14.80 | 17.40 | 16.10 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.09 | -0.94 | 0.01 | -0.17 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 19.70 | 22.10 | 20.90 | % | 0.11 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 190.00 | 24.60 | 27.30 | 25.95 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.44 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 30.00 | 32.50 | 31.25 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 200.00 | 34.60 | 37.10 | 35.85 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 210.00 | 45.00 | 47.10 | 46.05 | 63.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 220.00 | 54.20 | 57.50 | 55.85 | 56.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 230.00 | 64.20 | 67.50 | 65.85 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 240.00 | 74.20 | 77.50 | 75.85 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 250.00 | 84.20 | 87.40 | 85.80 | % | 0.34 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 260.00 | 94.20 | 97.30 | 95.75 | 96.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |