Options Chain for PENTAIR PLC SHS (PNR) - $55.22 as of 10/27/2026 2:07:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 34.50 | 32.55 | % | 1.08 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 28.10 | 31.60 | 29.85 | % | 0.92 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 26.40 | 28.80 | 27.60 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 37.50 | 23.20 | 26.60 | 24.90 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 20.70 | 24.20 | 22.45 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 18.30 | 21.20 | 19.75 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 15.90 | 18.80 | 17.35 | % | 0.39 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 47.50 | 13.40 | 16.70 | 15.05 | % | 0.32 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 11.80 | 14.00 | 12.90 | % | 0.26 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 52.50 | 9.20 | 11.20 | 10.20 | % | 0.19 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 7.30 | 9.40 | 8.35 | 8.02 | +4.52 | +129.15% | 0.15 | 40 | 9 | 0.51 | 0.85 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 5.10 | 7.00 | 6.05 | % | 0.11 | 0 | 0 | 0.42 | 0.78 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 4.40 | 4.80 | 4.60 | 4.60 | +2.95 | +178.79% | 0.08 | 37 | 51 | 0.34 | 0.66 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 1.50 | 2.25 | 1.88 | 1.90 | +1.80 | +1,800.00% | 0.03 | 34 | 8 | 0.30 | 0.40 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | 0.70 | % | 0.01 | 16 | 0 | 0.30 | 0.18 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 75.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | 0.07 | 0.02 | -0.01 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.46 | -0.74 | -61.67% | 0.01 | 1 | 2 | 0.58 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 2.05 | 1.03 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.07 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.95 | 0.65 | 0.73 | -2.27 | -75.67% | 0.01 | 9 | 1 | 0.34 | -0.15 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 3.20 | 1.60 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.22 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 1.40 | 2.15 | 1.78 | 1.85 | % | 0.03 | 34 | 0 | 0.32 | -0.34 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 65.00 | 3.90 | 4.40 | 4.15 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.05 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 7.00 | 9.40 | 8.20 | % | 0.12 | 0 | 0 | 0.50 | -0.82 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 11.70 | 13.90 | 12.80 | % | 0.17 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST |