Options Chain for NVENT ELEC PLC SHS (NVT) - $130.00 as of 4/10/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.20 | 61.80 | 60.00 | % | 0.86 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 75.00 | 53.30 | 56.60 | 54.95 | % | 0.73 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 80.00 | 48.20 | 51.80 | 50.00 | 43.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/13/2026 9:58:45 AM EST |
| 85.00 | 43.60 | 46.70 | 45.15 | 31.96 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:45 AM EST |
| 90.00 | 38.50 | 41.70 | 40.10 | 26.96 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:45 AM EST |
| 95.00 | 33.50 | 36.80 | 35.15 | 31.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:45 AM EST |
| 100.00 | 28.50 | 31.60 | 30.05 | 30.35 | -0.25 | -0.82% | 0.30 | 1 | 44 | 1.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:45 AM EST |
| 105.00 | 24.50 | 26.60 | 25.55 | 26.70 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 110.00 | 18.50 | 22.00 | 20.25 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 65 | 1.61 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:58:45 AM EST |
| 115.00 | 14.80 | 16.60 | 15.70 | 15.55 | -0.37 | -2.33% | 0.14 | 3 | 301 | 1.23 | 0.97 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 9:58:45 AM EST |
| 120.00 | 9.20 | 12.10 | 10.65 | 10.85 | -0.75 | -6.47% | 0.09 | 1 | 437 | 0.99 | 0.91 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 9:58:45 AM EST |
| 125.00 | 5.90 | 7.40 | 6.65 | 7.78 | 0.00 | 0.00% | 0.05 | 0 | 288 | 0.41 | 0.76 | 0.04 | -0.31 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 130.00 | 2.70 | 3.50 | 3.10 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.51 | 0.53 | 0.06 | -0.36 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 135.00 | 0.90 | 1.70 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 0.56 | 0.27 | 0.05 | -0.29 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 140.00 | 0.25 | 0.70 | 0.48 | 0.50 | -0.25 | -33.34% | 0.00 | 2 | 76 | 0.55 | 0.11 | 0.02 | -0.17 | 4/13/2026 | 4/13/2026 9:58:45 AM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | 0.03 | 0.01 | -0.06 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 140 | 0.68 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 9:58:45 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/13/2026 9:58:45 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:45 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:45 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:45 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:45 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:45 AM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:45 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.31 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.05 | -0.03 | 0.01 | -0.09 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.86 | -0.09 | 0.02 | -0.19 | 4/9/2026 | 4/13/2026 9:58:45 AM EST |
| 125.00 | 0.80 | 1.80 | 1.30 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.65 | -0.24 | 0.04 | -0.31 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 130.00 | 2.25 | 3.60 | 2.93 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | -0.47 | 0.06 | -0.36 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 135.00 | 5.20 | 6.80 | 6.00 | % | 0.04 | 0 | 0 | 0.82 | -0.73 | 0.05 | -0.29 | 4/13/2026 9:58:45 AM EST | |||
| 140.00 | 8.80 | 11.70 | 10.25 | % | 0.07 | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.17 | 4/13/2026 9:58:45 AM EST | |||
| 145.00 | 13.50 | 16.60 | 15.05 | % | 0.10 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.06 | 4/13/2026 9:58:45 AM EST | |||
| 150.00 | 18.40 | 21.50 | 19.95 | % | 0.13 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 4/13/2026 9:58:45 AM EST | |||
| 155.00 | 23.40 | 26.70 | 25.05 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 160.00 | 28.20 | 31.40 | 29.80 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 165.00 | 33.10 | 36.40 | 34.75 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 170.00 | 37.90 | 41.40 | 39.65 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST |