Options Chain for NVENT ELEC PLC SHS (NVT) - $145.73 as of 10/16/2026 2:01:54 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 | 90.30 | 94.10 | 92.20 | % | 1.84 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 55.00 | 85.70 | 89.10 | 87.40 | % | 1.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 60.00 | 80.70 | 84.20 | 82.45 | 78.41 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/16/2026 4:00:05 PM EST |
| 65.00 | 75.70 | 79.20 | 77.45 | % | 1.19 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 70.00 | 70.80 | 74.20 | 72.50 | 76.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/16/2026 4:00:05 PM EST |
| 75.00 | 65.40 | 69.30 | 67.35 | 90.50 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/16/2026 4:00:05 PM EST |
| 80.00 | 60.50 | 64.30 | 62.40 | % | 0.78 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 85.00 | 55.50 | 59.40 | 57.45 | 67.62 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 90.00 | 50.60 | 54.50 | 52.55 | 75.70 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.17 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 10/16/2026 4:00:05 PM EST |
| 92.50 | 48.90 | 52.00 | 50.45 | % | 0.55 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 95.00 | 46.00 | 49.70 | 47.85 | 62.12 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.10 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/16/2026 4:00:05 PM EST |
| 97.50 | 44.00 | 47.20 | 45.60 | 56.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 10/16/2026 4:00:05 PM EST |
| 100.00 | 42.10 | 44.70 | 43.40 | 78.84 | 0.00 | 0.00% | 0.43 | 0 | 29 | 0.93 | 0.98 | 0.00 | -0.02 | 6/2/2026 | 10/16/2026 4:00:05 PM EST |
| 105.00 | 36.90 | 40.00 | 38.45 | 49.96 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.87 | 0.97 | 0.00 | -0.04 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 110.00 | 32.70 | 35.40 | 34.05 | 55.20 | 0.00 | 0.00% | 0.31 | 0 | 300 | 0.82 | 0.95 | 0.00 | -0.05 | 9/23/2026 | 10/16/2026 4:00:05 PM EST |
| 115.00 | 28.30 | 31.00 | 29.65 | 48.78 | 0.00 | 0.00% | 0.26 | 0 | 230 | 0.28 | 0.92 | 0.01 | -0.07 | 8/3/2026 | 10/16/2026 4:00:05 PM EST |
| 120.00 | 24.30 | 26.40 | 25.35 | 35.19 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.76 | 0.88 | 0.01 | -0.09 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 125.00 | 20.30 | 22.80 | 21.55 | 22.38 | +0.14 | +0.63% | 0.17 | 11 | 70 | 0.42 | 0.82 | 0.01 | -0.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 130.00 | 16.80 | 18.60 | 17.70 | 18.10 | -19.10 | -51.35% | 0.14 | 1 | 75 | 0.44 | 0.77 | 0.01 | -0.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 135.00 | 13.80 | 15.30 | 14.55 | 30.01 | 0.00 | 0.00% | 0.11 | 0 | 634 | 0.47 | 0.70 | 0.01 | -0.14 | 10/8/2026 | 10/16/2026 4:00:05 PM EST |
| 140.00 | 10.90 | 12.50 | 11.70 | 13.20 | +0.36 | +2.81% | 0.08 | 1 | 12 | 0.48 | 0.63 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 145.00 | 8.80 | 10.00 | 9.40 | 9.50 | -0.70 | -6.87% | 0.06 | 8 | 4 | 0.50 | 0.55 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 150.00 | 6.80 | 7.90 | 7.35 | 7.90 | +0.17 | +2.20% | 0.05 | 1,000 | 298 | 0.51 | 0.47 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 155.00 | 5.10 | 6.30 | 5.70 | 5.40 | -1.60 | -22.86% | 0.04 | 2 | 48 | 0.51 | 0.40 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 160.00 | 3.80 | 5.00 | 4.40 | 4.41 | -1.14 | -20.55% | 0.03 | 12 | 78 | 0.52 | 0.34 | 0.01 | -0.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 165.00 | 2.80 | 3.90 | 3.35 | 3.37 | -0.13 | -3.72% | 0.02 | 21 | 125 | 0.53 | 0.28 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 170.00 | 2.40 | 2.95 | 2.68 | 2.62 | -0.48 | -15.49% | 0.02 | 8 | 548 | 0.55 | 0.22 | 0.01 | -0.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 175.00 | 1.80 | 2.25 | 2.03 | 1.80 | -0.34 | -15.89% | 0.01 | 120 | 138 | 0.55 | 0.18 | 0.01 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 180.00 | 1.15 | 1.90 | 1.53 | 1.50 | -0.20 | -11.77% | 0.01 | 7 | 360 | 0.56 | 0.14 | 0.01 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 185.00 | 0.80 | 1.70 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.57 | 0.11 | 0.01 | -0.06 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 190.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.26 | -24.53% | 0.00 | 1 | 90 | 0.57 | 0.09 | 0.01 | -0.05 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 195.00 | 0.30 | 1.30 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.58 | 0.07 | 0.00 | -0.04 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 200.00 | 0.05 | 1.05 | 0.55 | 0.98 | -0.34 | -25.76% | 0.00 | 1 | 494 | 0.54 | 0.05 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 210.00 | 0.05 | 1.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.61 | 0.03 | 0.00 | -0.02 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.03 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.02 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/16/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 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 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 10/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.24 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/16/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 2.40 | 1.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 10/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 10/16/2026 4:00:05 PM EST |
| 97.50 | 0.05 | 2.50 | 1.28 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 2.60 | 1.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | -0.02 | 0.00 | -0.02 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 105.00 | 0.10 | 2.80 | 1.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.74 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 10/16/2026 4:00:05 PM EST |
| 110.00 | 0.45 | 3.20 | 1.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.74 | -0.05 | 0.00 | -0.05 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 115.00 | 0.35 | 3.10 | 1.73 | 1.90 | +0.55 | +40.75% | 0.02 | 1 | 85 | 0.64 | -0.08 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 120.00 | 2.20 | 2.60 | 2.40 | 2.26 | +0.07 | +3.20% | 0.02 | 14 | 228 | 0.65 | -0.12 | 0.01 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 125.00 | 2.65 | 3.60 | 3.13 | 3.15 | -0.85 | -21.25% | 0.03 | 103 | 16 | 0.62 | -0.17 | 0.01 | -0.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 130.00 | 3.70 | 5.80 | 4.75 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.64 | -0.23 | 0.01 | -0.13 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 135.00 | 6.30 | 7.10 | 6.70 | 6.70 | -0.36 | -5.10% | 0.05 | 64 | 361 | 0.65 | -0.30 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 140.00 | 7.90 | 9.50 | 8.70 | 8.30 | -0.70 | -7.78% | 0.06 | 2 | 197 | 0.65 | -0.38 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 145.00 | 10.70 | 12.00 | 11.35 | 11.12 | -0.23 | -2.03% | 0.08 | 22 | 74 | 0.66 | -0.45 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 150.00 | 13.50 | 15.10 | 14.30 | 14.39 | +1.76 | +13.94% | 0.10 | 25 | 181 | 0.67 | -0.53 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 155.00 | 16.80 | 18.50 | 17.65 | 16.50 | +0.75 | +4.77% | 0.11 | 5 | 377 | 0.69 | -0.60 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 160.00 | 20.50 | 22.40 | 21.45 | 15.76 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.71 | -0.66 | 0.01 | -0.13 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 165.00 | 24.40 | 26.30 | 25.35 | 24.15 | -0.38 | -1.55% | 0.15 | 5 | 207 | 0.73 | -0.72 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 170.00 | 28.70 | 30.70 | 29.70 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.78 | -0.78 | 0.01 | -0.10 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 175.00 | 33.00 | 35.10 | 34.05 | 28.56 | 0.00 | 0.00% | 0.19 | 0 | 66 | 0.83 | -0.82 | 0.01 | -0.09 | 8/19/2026 | 10/16/2026 4:00:05 PM EST |
| 180.00 | 37.50 | 39.90 | 38.70 | 24.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.74 | -0.86 | 0.01 | -0.08 | 9/29/2026 | 10/16/2026 4:00:05 PM EST |
| 185.00 | 42.20 | 44.60 | 43.40 | 25.70 | 0.00 | 0.00% | 0.23 | 0 | 134 | 0.77 | -0.89 | 0.01 | -0.06 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 190.00 | 46.40 | 50.00 | 48.20 | 43.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.86 | -0.91 | 0.01 | -0.05 | 9/16/2026 | 10/16/2026 4:00:05 PM EST |
| 195.00 | 51.80 | 54.30 | 53.05 | 60.57 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | -0.93 | 0.00 | -0.04 | 7/28/2026 | 10/16/2026 4:00:05 PM EST |
| 200.00 | 56.10 | 59.60 | 57.85 | 48.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.92 | -0.95 | 0.00 | -0.03 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 210.00 | 66.20 | 68.80 | 67.50 | % | 0.32 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 220.00 | 76.00 | 79.90 | 77.95 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 230.00 | 85.90 | 89.40 | 87.65 | % | 0.38 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 240.00 | 95.90 | 99.40 | 97.65 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 250.00 | 105.90 | 109.40 | 107.65 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 260.00 | 115.90 | 119.40 | 117.65 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST |