Options Chain for PENTAIR PLC SHS (PNR) - $64.40 as of 8/24/2026 12:16:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 19.30 | 23.30 | 21.30 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 17.50 | 20.70 | 19.10 | % | 0.42 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 47.50 | 15.20 | 18.30 | 16.75 | % | 0.35 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 13.30 | 16.00 | 14.65 | % | 0.29 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 9.00 | 11.10 | 10.05 | % | 0.18 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 57.50 | 6.90 | 9.00 | 7.95 | % | 0.14 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 4.30 | 7.00 | 5.65 | % | 0.09 | 0 | 0 | 0.46 | 0.73 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 62.50 | 2.55 | 5.90 | 4.23 | % | 0.07 | 0 | 0 | 0.32 | 0.62 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 2.10 | 4.50 | 3.30 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.05 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 67.50 | 1.30 | 3.80 | 2.55 | % | 0.04 | 0 | 0 | 0.39 | 0.39 | 0.05 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 0.45 | 1.20 | 0.83 | 0.99 | % | 0.01 | 1 | 0 | 0.27 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 72.50 | 0.50 | 1.25 | 0.88 | 0.48 | % | 0.01 | 4 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.05 | 1.20 | 0.63 | 0.75 | % | 0.01 | 9 | 0 | 0.35 | -0.14 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 57.50 | 0.55 | 1.50 | 1.03 | 1.05 | +0.05 | +5.00% | 0.02 | 24 | 1 | 0.37 | -0.19 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.60 | 2.90 | 1.75 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 62.50 | 2.15 | 2.90 | 2.53 | 2.54 | % | 0.04 | 2 | 0 | 0.35 | -0.38 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 65.00 | 3.40 | 4.20 | 3.80 | 3.80 | % | 0.06 | 1 | 0 | 0.34 | -0.50 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 67.50 | 3.90 | 5.90 | 4.90 | % | 0.07 | 0 | 0 | 0.42 | -0.61 | 0.05 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 5.70 | 8.20 | 6.95 | % | 0.10 | 0 | 0 | 0.49 | -0.71 | 0.04 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 72.50 | 7.80 | 10.00 | 8.90 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 75.00 | 10.10 | 12.40 | 11.25 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 80.00 | 14.50 | 18.50 | 16.50 | % | 0.21 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 85.00 | 20.00 | 22.70 | 21.35 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 24.50 | 28.50 | 26.50 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 30.00 | 32.70 | 31.35 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |