Options Chain for PENTAIR PLC SHS (PNR) - $106.08 as of 11/26/2025 8:49:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.20 | 68.30 | 66.25 | 70.47 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 61.60 | 65.80 | 63.70 | 68.02 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 59.10 | 63.30 | 61.20 | % | 1.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 47.50 | 56.60 | 60.80 | 58.70 | % | 1.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 54.40 | 58.30 | 56.35 | 52.25 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 49.30 | 53.40 | 51.35 | 45.06 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 44.20 | 48.40 | 46.30 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 65.00 | 39.40 | 43.40 | 41.40 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 34.30 | 38.50 | 36.40 | 37.16 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 32.10 | 36.00 | 34.05 | 38.26 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 30.10 | 33.40 | 31.75 | 35.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 27.60 | 31.00 | 29.30 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 25.20 | 28.50 | 26.85 | 17.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 22.80 | 26.10 | 24.45 | 22.88 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.69 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 20.40 | 23.70 | 22.05 | 11.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.64 | 0.98 | 0.00 | -0.01 | 3/19/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 18.00 | 21.30 | 19.65 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.60 | 0.97 | 0.01 | -0.02 | 1/28/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 15.60 | 18.40 | 17.00 | 15.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.50 | 0.95 | 0.01 | -0.02 | 8/4/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 13.40 | 16.50 | 14.95 | 17.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.02 | 1/3/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 10.30 | 14.50 | 12.40 | 9.47 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.55 | 0.88 | 0.02 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 8.00 | 11.50 | 9.75 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | 0.81 | 0.03 | -0.02 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 6.40 | 8.70 | 7.55 | 8.68 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.25 | 0.74 | 0.03 | -0.03 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 3.20 | 5.30 | 4.25 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.24 | 0.55 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 0.80 | 2.85 | 1.83 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.21 | 0.35 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 0.65 | 1.95 | 1.30 | 0.90 | -0.20 | -18.19% | 0.01 | 925 | 1,110 | 0.26 | 0.18 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 0.95 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.30 | 0.09 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.61 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.03 | 0.01 | -0.02 | 9/16/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 1.15 | 0.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.05 | 0.01 | -0.02 | 8/25/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 0.10 | 2.05 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.07 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 0.15 | 2.75 | 1.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.30 | -0.12 | 0.02 | -0.02 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 0.25 | 1.80 | 1.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.19 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 2.45 | 1.48 | 1.49 | -0.81 | -35.22% | 0.01 | 5 | 26 | 0.23 | -0.26 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 2.55 | 4.70 | 3.63 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.26 | -0.45 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 4.00 | 7.20 | 5.60 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.32 | -0.65 | 0.04 | -0.03 | 10/20/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 7.40 | 11.30 | 9.35 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.35 | -0.82 | 0.03 | -0.02 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 12.50 | 15.50 | 14.00 | 13.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.41 | -0.91 | 0.02 | -0.02 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 16.70 | 20.70 | 18.70 | % | 0.15 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 21.70 | 25.70 | 23.70 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 26.70 | 30.70 | 28.70 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 31.70 | 36.00 | 33.85 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 36.70 | 41.00 | 38.85 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 41.70 | 45.90 | 43.80 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 46.70 | 51.00 | 48.85 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 51.70 | 55.90 | 53.80 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |