Options Chain for NVENT ELEC PLC SHS (NVT) - $149.29 as of 7/27/2026 8:36:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.40 | 72.50 | 70.45 | 77.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 63.60 | 67.30 | 65.45 | % | 0.77 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 58.80 | 62.40 | 60.60 | % | 0.67 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 54.20 | 57.60 | 55.90 | % | 0.59 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 49.60 | 53.20 | 51.40 | 53.00 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.03 | 0.93 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 45.10 | 48.80 | 46.95 | % | 0.45 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 40.80 | 44.30 | 42.55 | % | 0.39 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 115.00 | 36.60 | 39.60 | 38.10 | % | 0.33 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 32.60 | 36.00 | 34.30 | % | 0.29 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 28.80 | 32.50 | 30.65 | 50.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | 0.79 | 0.01 | -0.12 | 6/23/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 25.00 | 28.90 | 26.95 | % | 0.21 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 21.90 | 25.50 | 23.70 | 27.20 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.70 | 0.71 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 18.90 | 22.30 | 20.60 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.69 | 0.66 | 0.01 | -0.14 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 16.00 | 19.80 | 17.90 | 15.23 | -4.57 | -23.09% | 0.12 | 1 | 143 | 0.68 | 0.60 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 13.70 | 16.60 | 15.15 | 12.98 | -3.52 | -21.34% | 0.10 | 2 | 9 | 0.67 | 0.55 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 11.60 | 14.10 | 12.85 | 10.98 | -5.07 | -31.59% | 0.08 | 1 | 3 | 0.66 | 0.50 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 9.70 | 12.00 | 10.85 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.65 | 0.45 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 7.90 | 10.40 | 9.15 | 10.82 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | 0.40 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 6.70 | 10.10 | 8.40 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.68 | 0.36 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 4.70 | 8.80 | 6.75 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.66 | 0.32 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 4.40 | 8.00 | 6.20 | 8.76 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.69 | 0.28 | 0.01 | -0.13 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 3.20 | 7.00 | 5.10 | 9.46 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.68 | 0.25 | 0.01 | -0.12 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 3.00 | 6.10 | 4.55 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.22 | 0.01 | -0.11 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 1.20 | 5.30 | 3.25 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | 0.20 | 0.01 | -0.11 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 2.05 | 4.80 | 3.43 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.70 | 0.18 | 0.01 | -0.10 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 1.50 | 3.80 | 2.65 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | 0.14 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 0.45 | 3.50 | 1.98 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.11 | 0.00 | -0.08 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 0.15 | 3.00 | 1.58 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.09 | 0.00 | -0.07 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 3.00 | 1.53 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.07 | 0.00 | -0.06 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.05 | 0.00 | -0.04 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.00 | -0.03 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.02 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 2.80 | 1.45 | 0.99 | % | 0.02 | 2 | 0 | 0.86 | -0.04 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 95.00 | 0.05 | 3.10 | 1.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.78 | -0.06 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 3.50 | 1.78 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | -0.07 | 0.00 | -0.07 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 1.10 | 4.20 | 2.65 | 2.00 | +0.50 | +33.34% | 0.03 | 11 | 5 | 0.82 | -0.09 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 1.75 | 4.80 | 3.28 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.80 | -0.11 | 0.00 | -0.09 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 2.30 | 5.50 | 3.90 | 3.20 | % | 0.03 | 2 | 0 | 0.77 | -0.14 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 120.00 | 2.95 | 4.80 | 3.88 | 4.15 | -0.35 | -7.78% | 0.03 | 2 | 25 | 0.69 | -0.17 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 4.50 | 6.60 | 5.55 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.21 | 0.01 | -0.12 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 5.70 | 8.80 | 7.25 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.25 | 0.01 | -0.13 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 6.80 | 9.30 | 8.05 | 9.10 | +1.60 | +21.34% | 0.06 | 1 | 14 | 0.67 | -0.29 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 9.10 | 12.50 | 10.80 | 10.93 | +1.63 | +17.53% | 0.08 | 2 | 92 | 0.70 | -0.34 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 11.30 | 14.40 | 12.85 | 14.50 | +3.61 | +33.15% | 0.09 | 1 | 5 | 0.68 | -0.40 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 14.10 | 17.10 | 15.60 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.69 | -0.45 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 16.60 | 20.30 | 18.45 | % | 0.12 | 0 | 0 | 0.69 | -0.50 | 0.01 | -0.15 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 19.70 | 23.10 | 21.40 | 18.60 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.68 | -0.55 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 22.60 | 26.40 | 24.50 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.67 | -0.60 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 26.30 | 30.00 | 28.15 | % | 0.17 | 0 | 0 | 0.67 | -0.64 | 0.01 | -0.14 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 30.20 | 33.60 | 31.90 | 18.89 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.67 | -0.68 | 0.01 | -0.13 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 34.00 | 37.50 | 35.75 | 26.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.72 | 0.01 | -0.13 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 38.10 | 41.70 | 39.90 | % | 0.22 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 42.30 | 45.80 | 44.05 | % | 0.23 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 46.70 | 50.20 | 48.45 | % | 0.25 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 50.90 | 54.70 | 52.80 | % | 0.26 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 60.00 | 63.90 | 61.95 | % | 0.30 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 69.80 | 73.30 | 71.55 | % | 0.33 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 79.40 | 83.00 | 81.20 | % | 0.35 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 89.20 | 92.80 | 91.00 | % | 0.38 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 98.80 | 102.80 | 100.80 | % | 0.40 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 109.00 | 112.60 | 110.80 | % | 0.43 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST |