Options Chain for NVENT ELEC PLC SHS (NVT) - $150.75 as of 9/1/2026 11:26:27 AM 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 | 65.30 | 67.70 | 66.50 | 77.15 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 2:58:57 PM EST |
| 85.00 | 60.30 | 64.10 | 62.20 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 90.00 | 55.20 | 59.40 | 57.30 | % | 0.64 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 95.00 | 50.20 | 54.30 | 52.25 | 50.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 2:58:57 PM EST |
| 100.00 | 45.40 | 49.40 | 47.40 | 65.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 2:58:57 PM EST |
| 105.00 | 40.30 | 44.50 | 42.40 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 110.00 | 35.50 | 39.50 | 37.50 | % | 0.34 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 115.00 | 30.40 | 34.40 | 32.40 | % | 0.28 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 9/1/2026 2:58:57 PM EST | |||
| 120.00 | 25.60 | 29.80 | 27.70 | % | 0.23 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.05 | 9/1/2026 2:58:57 PM EST | |||
| 125.00 | 21.00 | 25.00 | 23.00 | 33.45 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.86 | 0.92 | 0.01 | -0.08 | 8/19/2026 | 9/1/2026 2:58:57 PM EST |
| 130.00 | 16.90 | 20.00 | 18.45 | % | 0.14 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.11 | 9/1/2026 2:58:57 PM EST | |||
| 135.00 | 12.80 | 15.80 | 14.30 | 24.64 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.53 | 0.80 | 0.02 | -0.14 | 8/19/2026 | 9/1/2026 2:58:57 PM EST |
| 140.00 | 9.90 | 10.80 | 10.35 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.49 | 0.70 | 0.02 | -0.16 | 8/26/2026 | 9/1/2026 2:58:57 PM EST |
| 145.00 | 6.70 | 7.80 | 7.25 | 22.21 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.48 | 0.57 | 0.03 | -0.17 | 8/3/2026 | 9/1/2026 2:58:57 PM EST |
| 150.00 | 4.60 | 5.30 | 4.95 | 5.50 | -1.10 | -16.67% | 0.03 | 3 | 83 | 0.49 | 0.44 | 0.03 | -0.18 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 155.00 | 2.80 | 3.50 | 3.15 | 3.30 | -2.20 | -40.00% | 0.02 | 11 | 154 | 0.50 | 0.33 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 160.00 | 1.80 | 2.45 | 2.13 | 2.30 | -1.20 | -34.29% | 0.01 | 33 | 1,514 | 0.51 | 0.24 | 0.02 | -0.15 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 165.00 | 1.15 | 1.65 | 1.40 | 1.50 | -0.65 | -30.24% | 0.01 | 3 | 359 | 0.52 | 0.17 | 0.02 | -0.12 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 170.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.40 | -30.77% | 0.01 | 10 | 239 | 0.53 | 0.12 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 175.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.40 | -40.00% | 0.00 | 13 | 623 | 0.55 | 0.08 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 180.00 | 0.25 | 0.60 | 0.43 | 0.44 | -0.13 | -22.81% | 0.00 | 11 | 614 | 0.57 | 0.06 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | 0.40 | -0.61 | -60.40% | 0.00 | 19 | 108 | 0.61 | 0.04 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 195.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.51 | -78.47% | 0.00 | 9 | 3,016 | 0.62 | 0.02 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.15 | -75.00% | 0.00 | 90 | 259 | 0.96 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 2:58:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:58:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 2:58:57 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 2:58:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 2:58:57 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 2:58:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 2:58:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 2:58:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 2:58:57 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 2:58:57 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.21 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 9/1/2026 2:58:57 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.80 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 120.00 | 0.15 | 2.40 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | -0.04 | 0.00 | -0.05 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 125.00 | 0.35 | 0.95 | 0.65 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.56 | -0.08 | 0.01 | -0.08 | 8/24/2026 | 9/1/2026 2:58:57 PM EST |
| 130.00 | 0.80 | 1.25 | 1.03 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.51 | -0.13 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 135.00 | 1.40 | 2.05 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.48 | -0.20 | 0.02 | -0.14 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 140.00 | 2.60 | 3.50 | 3.05 | 3.03 | +0.93 | +44.29% | 0.02 | 1 | 138 | 0.48 | -0.30 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 145.00 | 4.80 | 5.50 | 5.15 | 4.80 | +1.34 | +38.73% | 0.04 | 12 | 63 | 0.49 | -0.43 | 0.03 | -0.17 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 150.00 | 7.40 | 8.30 | 7.85 | 7.00 | +0.14 | +2.05% | 0.05 | 1 | 402 | 0.49 | -0.56 | 0.03 | -0.18 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 155.00 | 10.40 | 11.50 | 10.95 | 11.00 | +1.09 | +11.00% | 0.07 | 11 | 339 | 0.51 | -0.67 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 160.00 | 14.40 | 15.50 | 14.95 | 13.73 | +2.63 | +23.70% | 0.09 | 6 | 338 | 0.50 | -0.76 | 0.02 | -0.15 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 165.00 | 18.60 | 20.50 | 19.55 | 18.20 | +1.75 | +10.64% | 0.12 | 1 | 161 | 0.48 | -0.83 | 0.02 | -0.12 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 170.00 | 22.30 | 25.00 | 23.65 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.68 | -0.88 | 0.01 | -0.10 | 8/24/2026 | 9/1/2026 2:58:57 PM EST |
| 175.00 | 26.70 | 29.60 | 28.15 | 27.70 | +11.70 | +73.13% | 0.16 | 1 | 72 | 0.72 | -0.92 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 180.00 | 31.60 | 34.60 | 33.10 | 32.52 | +19.92 | +158.10% | 0.18 | 6 | 33 | 0.79 | -0.94 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 185.00 | 36.40 | 39.20 | 37.80 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.80 | -0.96 | 0.00 | -0.04 | 8/12/2026 | 9/1/2026 2:58:57 PM EST |
| 190.00 | 42.20 | 44.40 | 43.30 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.90 | -0.98 | 0.00 | -0.02 | 8/19/2026 | 9/1/2026 2:58:57 PM EST |
| 195.00 | 46.40 | 49.90 | 48.15 | % | 0.25 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 9/1/2026 2:58:57 PM EST | |||
| 200.00 | 51.50 | 54.60 | 53.05 | % | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 210.00 | 61.50 | 64.30 | 62.90 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 220.00 | 71.10 | 74.90 | 73.00 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 230.00 | 81.00 | 84.90 | 82.95 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 240.00 | 91.10 | 94.90 | 93.00 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 250.00 | 101.10 | 105.10 | 103.10 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 260.00 | 111.00 | 115.10 | 113.05 | % | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST |