Options Chain for NVENT ELEC PLC SHS (NVT) - $116.88 as of 2/20/2026 3:35:41 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
55.00 60.10 64.00 62.05 % 1.13 0 0 2.10 1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
60.00 55.00 59.10 57.05 % 0.95 0 0 1.91 1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
65.00 50.10 54.10 52.10 % 0.80 0 0 1.72 1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
70.00 45.10 49.10 47.10 43.23 0.00 0.00% 0.67 0 1 1.54 1.00 0.00 0.00 1/27/2026 2/20/2026 4:00:01 PM EST
75.00 40.30 44.20 42.25 % 0.56 0 0 1.39 1.00 0.00 -0.01 2/20/2026 4:00:01 PM EST
80.00 35.80 38.70 37.25 % 0.47 0 0 1.14 0.99 0.00 -0.02 2/20/2026 4:00:01 PM EST
85.00 30.90 34.10 32.50 31.35 0.00 0.00% 0.38 0 3 1.06 0.98 0.00 -0.02 2/18/2026 2/20/2026 4:00:01 PM EST
90.00 26.30 29.10 27.70 22.00 0.00 0.00% 0.31 0 1 0.92 0.96 0.00 -0.04 1/20/2026 2/20/2026 4:00:01 PM EST
95.00 21.60 24.20 22.90 % 0.24 0 0 0.80 0.91 0.01 -0.06 2/20/2026 4:00:01 PM EST
97.50 19.20 21.80 20.50 % 0.21 0 0 0.74 0.89 0.01 -0.07 2/20/2026 4:00:01 PM EST
100.00 17.00 19.50 18.25 13.50 0.00 0.00% 0.18 0 9 0.70 0.86 0.01 -0.08 2/6/2026 2/20/2026 4:00:01 PM EST
105.00 14.10 15.40 14.75 14.40 +0.30 +2.13% 0.14 3 114 0.57 0.79 0.02 -0.10 2/20/2026 2/20/2026 4:00:01 PM EST
110.00 10.00 11.10 10.55 9.60 0.00 0.00% 0.10 0 434 0.51 0.70 0.02 -0.11 2/19/2026 2/20/2026 4:00:01 PM EST
115.00 6.40 7.90 7.15 6.90 -0.35 -4.83% 0.06 8 357 0.47 0.58 0.03 -0.11 2/20/2026 2/20/2026 4:00:01 PM EST
120.00 4.10 5.10 4.60 4.60 -0.20 -4.17% 0.04 23 1,770 0.45 0.45 0.03 -0.11 2/20/2026 2/20/2026 4:00:01 PM EST
125.00 2.75 3.10 2.93 2.95 -0.13 -4.23% 0.02 107 1,640 0.45 0.33 0.02 -0.10 2/20/2026 2/20/2026 4:00:01 PM EST
130.00 1.35 2.35 1.85 1.90 +0.15 +8.58% 0.01 87 93 0.46 0.24 0.02 -0.09 2/20/2026 2/20/2026 4:00:01 PM EST
135.00 0.85 1.35 1.10 1.23 +0.13 +11.82% 0.01 162 2,751 0.46 0.17 0.02 -0.07 2/20/2026 2/20/2026 4:00:01 PM EST
140.00 0.40 2.85 1.63 0.67 0.00 0.00% 0.01 0 19 0.58 0.11 0.01 -0.05 2/19/2026 2/20/2026 4:00:01 PM EST
145.00 0.00 2.40 1.20 0.50 0.00 0.00% 0.01 0 1 0.78 0.06 0.01 -0.04 2/19/2026 2/20/2026 4:00:01 PM EST
150.00 0.00 2.40 1.20 0.48 0.00 0.00% 0.01 0 9 0.86 0.04 0.01 -0.02 2/9/2026 2/20/2026 4:00:01 PM EST
155.00 0.00 2.30 1.15 0.39 0.00 0.00% 0.01 0 9 0.92 0.02 0.00 -0.02 2/9/2026 2/20/2026 4:00:01 PM EST
160.00 0.00 1.95 0.98 0.35 0.00 0.00% 0.01 0 1 0.94 0.01 0.00 -0.01 1/28/2026 2/20/2026 4:00:01 PM EST
165.00 0.00 2.00 1.00 0.30 0.00 0.00% 0.01 0 1 1.00 0.01 0.00 -0.01 1/28/2026 2/20/2026 4:00:01 PM EST
170.00 0.00 2.20 1.10 0.30 0.00 0.00% 0.01 0 2 1.09 0.00 0.00 0.00 1/29/2026 2/20/2026 4:00:01 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
55.00 0.00 2.15 1.08 0.11 0.00 0.00% 0.02 0 5 2.13 0.00 0.00 0.00 1/27/2026 2/20/2026 4:00:01 PM EST
60.00 0.00 2.05 1.03 % 0.02 0 0 1.90 0.00 0.00 0.00 2/20/2026 4:00:01 PM EST
65.00 0.00 2.10 1.05 0.39 0.00 0.00% 0.02 0 5 1.72 0.00 0.00 0.00 1/21/2026 2/20/2026 4:00:01 PM EST
70.00 0.00 2.25 1.13 % 0.02 0 0 1.57 0.00 0.00 0.00 2/20/2026 4:00:01 PM EST
75.00 0.00 2.15 1.08 % 0.01 0 0 1.39 0.00 0.00 -0.01 2/20/2026 4:00:01 PM EST
80.00 0.00 2.05 1.03 0.40 0.00 0.00% 0.01 0 8 1.21 -0.01 0.00 -0.02 2/18/2026 2/20/2026 4:00:01 PM EST
85.00 0.00 2.25 1.13 0.55 0.00 0.00% 0.01 0 2 1.10 -0.02 0.00 -0.02 2/17/2026 2/20/2026 4:00:01 PM EST
90.00 0.00 2.55 1.28 0.87 0.00 0.00% 0.01 0 35 1.00 -0.04 0.00 -0.04 2/12/2026 2/20/2026 4:00:01 PM EST
95.00 0.65 1.45 1.05 0.88 -0.30 -25.43% 0.01 7 41 0.63 -0.09 0.01 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
97.50 0.70 1.70 1.20 1.36 0.00 0.00% 0.01 0 5 0.59 -0.11 0.01 -0.07 2/17/2026 2/20/2026 4:00:01 PM EST
100.00 1.00 1.75 1.38 1.44 0.00 0.00% 0.01 0 64 0.56 -0.14 0.01 -0.08 2/19/2026 2/20/2026 4:00:01 PM EST
105.00 1.70 2.40 2.05 2.05 -0.40 -16.33% 0.02 5 78 0.52 -0.21 0.02 -0.10 2/20/2026 2/20/2026 4:00:01 PM EST
110.00 2.90 4.00 3.45 3.78 +0.18 +5.00% 0.03 50 235 0.51 -0.30 0.02 -0.11 2/20/2026 2/20/2026 4:00:01 PM EST
115.00 4.50 5.80 5.15 4.85 -0.25 -4.91% 0.04 27 256 0.48 -0.42 0.03 -0.11 2/20/2026 2/20/2026 4:00:01 PM EST
120.00 6.70 8.50 7.60 8.00 -2.50 -23.81% 0.06 10 10 0.46 -0.55 0.03 -0.11 2/20/2026 2/20/2026 4:00:01 PM EST
125.00 10.10 11.90 11.00 12.90 0.00 0.00% 0.09 0 1 0.47 -0.67 0.02 -0.10 2/3/2026 2/20/2026 4:00:01 PM EST
130.00 13.80 16.10 14.95 % 0.11 0 0 0.48 -0.76 0.02 -0.09 2/20/2026 4:00:01 PM EST
135.00 18.30 20.50 19.40 % 0.14 0 0 0.49 -0.83 0.02 -0.07 2/20/2026 4:00:01 PM EST
140.00 22.30 25.10 23.70 % 0.17 0 0 0.68 -0.89 0.01 -0.05 2/20/2026 4:00:01 PM EST
145.00 27.20 29.90 28.55 % 0.20 0 0 0.74 -0.94 0.01 -0.04 2/20/2026 4:00:01 PM EST
150.00 32.10 35.00 33.55 % 0.22 0 0 0.83 -0.96 0.01 -0.02 2/20/2026 4:00:01 PM EST
155.00 36.40 39.60 38.00 % 0.25 0 0 0.84 -0.98 0.00 -0.02 2/20/2026 4:00:01 PM EST
160.00 41.40 45.40 43.40 % 0.27 0 0 1.03 -0.99 0.00 -0.01 2/20/2026 4:00:01 PM EST
165.00 46.30 50.40 48.35 % 0.29 0 0 1.09 -0.99 0.00 -0.01 2/20/2026 4:00:01 PM EST
170.00 51.30 55.40 53.35 % 0.31 0 0 1.15 -1.00 0.00 0.00 2/20/2026 4:00:01 PM EST