Options Chain for PENTAIR PLC SHS (PNR) - $107.30 as of 1/19/2026 8:19:40 AM 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 | 55.20 | 59.30 | 57.25 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 55.00 | 50.20 | 54.30 | 52.25 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 60.00 | 45.20 | 49.30 | 47.25 | % | 0.79 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 65.00 | 40.20 | 44.40 | 42.30 | % | 0.65 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 70.00 | 35.30 | 39.30 | 37.30 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 30.30 | 34.30 | 32.30 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 80.00 | 25.90 | 29.20 | 27.55 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 85.00 | 20.60 | 23.30 | 21.95 | 21.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 3:59:52 PM EST |
| 87.50 | 18.00 | 21.80 | 19.90 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 1/16/2026 3:59:52 PM EST | |||
| 90.00 | 15.60 | 19.40 | 17.50 | 14.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 1/16/2026 3:59:52 PM EST |
| 92.50 | 14.10 | 15.90 | 15.00 | % | 0.16 | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.03 | 1/16/2026 3:59:52 PM EST | |||
| 95.00 | 12.00 | 13.60 | 12.80 | 12.40 | +3.65 | +41.72% | 0.13 | 2 | 6 | 0.33 | 0.96 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 97.50 | 9.60 | 11.60 | 10.60 | % | 0.11 | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.04 | 1/16/2026 3:59:52 PM EST | |||
| 100.00 | 7.50 | 9.10 | 8.30 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.29 | 0.87 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 4.40 | 5.20 | 4.80 | 4.62 | -0.33 | -6.67% | 0.05 | 805 | 107 | 0.22 | 0.69 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 2.00 | 2.75 | 2.38 | 2.10 | -0.45 | -17.65% | 0.02 | 37 | 1,088 | 0.23 | 0.42 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 0.85 | 1.10 | 0.98 | 1.15 | +0.17 | +17.35% | 0.01 | 26 | 51 | 0.24 | 0.18 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.06 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.38 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/16/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 1/16/2026 3:59:52 PM EST |
| 92.50 | 0.15 | 2.70 | 1.43 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.02 | 0.01 | -0.03 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 0.30 | 2.50 | 1.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.04 | 0.01 | -0.03 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 97.50 | 0.15 | 1.15 | 0.65 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.28 | -0.08 | 0.02 | -0.04 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 100.00 | 0.80 | 1.80 | 1.30 | 1.21 | -1.29 | -51.60% | 0.01 | 1 | 84 | 0.32 | -0.13 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 0.90 | 2.75 | 1.83 | 2.65 | -0.25 | -8.63% | 0.02 | 13 | 25 | 0.24 | -0.31 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 2.85 | 5.30 | 4.08 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.22 | -0.58 | 0.06 | -0.05 | 12/15/2025 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 7.30 | 8.80 | 8.05 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.31 | -0.82 | 0.04 | -0.03 | 11/7/2025 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 12.50 | 14.90 | 13.70 | % | 0.11 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 1/16/2026 3:59:52 PM EST | |||
| 125.00 | 17.20 | 19.80 | 18.50 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 130.00 | 20.90 | 24.90 | 22.90 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 135.00 | 25.80 | 30.00 | 27.90 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 140.00 | 30.90 | 34.90 | 32.90 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 145.00 | 35.90 | 39.90 | 37.90 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 150.00 | 40.90 | 44.90 | 42.90 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 155.00 | 45.90 | 49.90 | 47.90 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 160.00 | 50.90 | 54.90 | 52.90 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST |