Options Chain for PENTAIR PLC SHS (PNR) - $105.38 as of 12/26/2025 3:32:18 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 | 53.60 | 57.70 | 55.65 | % | 1.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 48.60 | 52.60 | 50.60 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 43.60 | 47.60 | 45.60 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 38.70 | 42.80 | 40.75 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 33.70 | 37.70 | 35.70 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 29.20 | 32.20 | 30.70 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 24.30 | 27.30 | 25.80 | % | 0.32 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 19.70 | 22.10 | 20.90 | 21.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 17.30 | 19.70 | 18.50 | % | 0.21 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 15.00 | 17.40 | 16.20 | 14.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | 0.93 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 12.90 | 15.10 | 14.00 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 10.60 | 12.80 | 11.70 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.36 | 0.84 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 8.70 | 10.90 | 9.80 | % | 0.10 | 0 | 0 | 0.25 | 0.80 | 0.02 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 6.50 | 8.90 | 7.70 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.24 | 0.73 | 0.03 | -0.04 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 4.00 | 6.50 | 5.25 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.28 | 0.56 | 0.04 | -0.04 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.90 | 3.70 | 2.30 | 2.15 | -0.05 | -2.28% | 0.02 | 1 | 53 | 0.23 | 0.36 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.55 | 1.60 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.23 | 0.20 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.15 | 0.95 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | 0.10 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.33 | 0.04 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.02 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.01 | 8/13/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.04 | 0.01 | -0.02 | 10/27/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.07 | 0.01 | -0.02 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 0.15 | 1.45 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.11 | 0.02 | -0.03 | 10/27/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 1.75 | 0.90 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.16 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 1.05 | 1.90 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | -0.20 | 0.02 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.65 | 3.10 | 1.88 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.26 | -0.27 | 0.03 | -0.04 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 3.00 | 4.30 | 3.65 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.25 | -0.44 | 0.04 | -0.04 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 5.30 | 7.70 | 6.50 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.25 | -0.64 | 0.04 | -0.04 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 9.40 | 11.60 | 10.50 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.36 | -0.80 | 0.03 | -0.03 | 11/7/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 13.00 | 16.10 | 14.55 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 17.80 | 21.60 | 19.70 | % | 0.16 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 22.50 | 26.50 | 24.50 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 27.40 | 31.50 | 29.45 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 32.40 | 36.50 | 34.45 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 37.40 | 41.50 | 39.45 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 42.40 | 46.50 | 44.45 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 47.40 | 51.50 | 49.45 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 52.40 | 56.50 | 54.45 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |