Options Chain for NVENT ELEC PLC SHS (NVT) - $161.00 as of 7/13/2026 6:07:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.50 | 100.20 | 98.35 | % | 1.64 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 65.00 | 91.60 | 95.20 | 93.40 | % | 1.44 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 70.00 | 86.60 | 90.20 | 88.40 | % | 1.26 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 75.00 | 81.60 | 84.50 | 83.05 | 82.74 | 0.00 | 0.00% | 1.11 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:52 PM EST |
| 80.00 | 76.60 | 79.60 | 78.10 | % | 0.98 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 85.00 | 71.60 | 75.10 | 73.35 | 75.39 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/13/2026 3:59:52 PM EST |
| 90.00 | 66.60 | 70.10 | 68.35 | % | 0.76 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 61.70 | 64.70 | 63.20 | 65.51 | 0.00 | 0.00% | 0.67 | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:52 PM EST |
| 100.00 | 56.70 | 60.10 | 58.40 | 72.01 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:52 PM EST |
| 105.00 | 51.60 | 54.70 | 53.15 | 74.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 110.00 | 46.70 | 49.70 | 48.20 | 73.33 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 115.00 | 41.70 | 44.40 | 43.05 | 26.50 | 0.00 | 0.00% | 0.37 | 0 | 19 | 2.20 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 7/13/2026 3:59:52 PM EST |
| 120.00 | 36.70 | 39.70 | 38.20 | 51.15 | 0.00 | 0.00% | 0.32 | 0 | 32 | 2.08 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 125.00 | 31.80 | 34.70 | 33.25 | 51.25 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.85 | 0.99 | 0.00 | -0.08 | 6/18/2026 | 7/13/2026 3:59:52 PM EST |
| 130.00 | 26.90 | 29.80 | 28.35 | 31.28 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.64 | 0.98 | 0.00 | -0.13 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 135.00 | 22.00 | 25.70 | 23.85 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.65 | 0.94 | 0.01 | -0.28 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 140.00 | 17.40 | 20.90 | 19.15 | 19.79 | -4.09 | -17.13% | 0.14 | 1 | 60 | 1.44 | 0.89 | 0.01 | -0.41 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 145.00 | 13.60 | 15.60 | 14.60 | 11.63 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.88 | 0.82 | 0.02 | -0.52 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 150.00 | 9.40 | 11.20 | 10.30 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.81 | 0.73 | 0.02 | -0.61 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 155.00 | 6.10 | 8.80 | 7.45 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 440 | 0.82 | 0.61 | 0.03 | -0.64 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 160.00 | 3.50 | 5.00 | 4.25 | 3.80 | -2.27 | -37.40% | 0.03 | 2 | 70 | 0.72 | 0.45 | 0.03 | -0.60 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 165.00 | 1.80 | 2.60 | 2.20 | 2.00 | -1.62 | -44.76% | 0.01 | 5 | 230 | 0.72 | 0.29 | 0.03 | -0.50 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 170.00 | 0.85 | 1.55 | 1.20 | 1.50 | -0.70 | -31.82% | 0.01 | 29 | 253 | 0.74 | 0.19 | 0.02 | -0.42 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 175.00 | 0.45 | 1.80 | 1.13 | 0.56 | -0.59 | -51.31% | 0.01 | 191 | 1,162 | 0.75 | 0.14 | 0.02 | -0.39 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.20 | -0.55 | -73.34% | 0.01 | 9 | 640 | 1.23 | 0.05 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.08 | -17.78% | 0.00 | 5 | 1,794 | 0.85 | 0.05 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 190.00 | 0.05 | 1.15 | 0.60 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 2,554 | 1.10 | 0.04 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.25 | +125.00% | 0.00 | 1 | 124 | 1.23 | 0.02 | 0.00 | -0.09 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 1,489 | 1.35 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.11 | 0.01 | 0.00 | -0.04 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 242 | 3.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.61 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.28 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.81 | -0.01 | 0.00 | -0.08 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.90 | -0.02 | 0.00 | -0.13 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 135.00 | 0.05 | 2.50 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.17 | -0.06 | 0.01 | -0.28 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 140.00 | 0.35 | 1.65 | 1.00 | 1.45 | +0.94 | +184.32% | 0.01 | 1 | 1,200 | 0.99 | -0.11 | 0.01 | -0.41 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 145.00 | 0.75 | 2.90 | 1.83 | 1.05 | -0.06 | -5.41% | 0.01 | 15 | 176 | 0.94 | -0.18 | 0.02 | -0.52 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 150.00 | 1.60 | 3.70 | 2.65 | 2.10 | +0.50 | +31.25% | 0.02 | 11 | 114 | 0.83 | -0.27 | 0.02 | -0.61 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 155.00 | 2.75 | 4.90 | 3.83 | 4.00 | +0.72 | +21.96% | 0.02 | 9 | 343 | 0.76 | -0.39 | 0.03 | -0.64 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 160.00 | 4.90 | 7.60 | 6.25 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 348 | 0.72 | -0.55 | 0.03 | -0.60 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 165.00 | 8.40 | 10.80 | 9.60 | 8.69 | -6.31 | -42.07% | 0.06 | 1 | 152 | 0.69 | -0.71 | 0.03 | -0.50 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 170.00 | 11.50 | 14.50 | 13.00 | 11.68 | 0.00 | 0.00% | 0.08 | 0 | 256 | 1.04 | -0.81 | 0.02 | -0.42 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 175.00 | 16.00 | 19.20 | 17.60 | 16.40 | -5.60 | -25.46% | 0.10 | 1 | 188 | 1.17 | -0.86 | 0.02 | -0.39 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 180.00 | 20.80 | 23.70 | 22.25 | 18.15 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.26 | -0.95 | 0.01 | -0.18 | 6/30/2026 | 7/13/2026 3:59:52 PM EST |
| 185.00 | 25.80 | 28.70 | 27.25 | % | 0.15 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.20 | 7/13/2026 3:59:52 PM EST | |||
| 190.00 | 30.60 | 33.50 | 32.05 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.53 | -0.96 | 0.01 | -0.17 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 195.00 | 35.10 | 38.40 | 36.75 | % | 0.19 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.09 | 7/13/2026 3:59:52 PM EST | |||
| 200.00 | 40.50 | 43.30 | 41.90 | 21.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.06 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 210.00 | 50.50 | 53.10 | 51.80 | % | 0.25 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 220.00 | 60.40 | 63.10 | 61.75 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 230.00 | 70.30 | 73.10 | 71.70 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 240.00 | 80.30 | 83.10 | 81.70 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 250.00 | 90.40 | 93.10 | 91.75 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 260.00 | 100.20 | 103.10 | 101.65 | 93.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:52 PM EST |