Options Chain for PENTAIR PLC SHS (PNR) - $105.00 as of 1/22/2025 9:14:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 66.50 | 69.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 64.00 | 67.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 61.50 | 64.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 59.10 | 61.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 47.50 | 56.50 | 59.50 | 37.92 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 54.00 | 57.00 | 48.18 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 49.00 | 52.00 | 40.58 | 0.00 | 0.00% | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 44.00 | 47.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 39.00 | 42.00 | 21.81 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 36.50 | 39.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 34.10 | 37.50 | 17.52 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 31.60 | 34.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 29.10 | 32.10 | 26.64 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 26.60 | 29.60 | 23.82 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 24.10 | 27.10 | 19.70 | 0.00 | 0.00% | 0 | 12 | 0.90 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 82.50 | 21.60 | 24.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 19.50 | 21.90 | 16.40 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 1/21/2025 4:00:03 PM EST |
| 87.50 | 17.00 | 19.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.01 | 8/1/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 14.70 | 16.60 | 15.35 | 0.00 | 0.00% | 0 | 107 | 0.65 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.50 | 12.30 | 14.50 | 10.40 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.93 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 10.00 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.50 | 8.60 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 121 | 0.37 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 6.60 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 2,856 | 0.26 | 0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 3.20 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1,632 | 0.31 | 0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 1.20 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 3,371 | 0.26 | 0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 375 | 0.36 | 0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.04 | 0.01 | -0.01 | 12/6/2024 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 101 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 727 | 0.75 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 65 | 0.68 | -0.02 | 0.00 | -0.01 | 11/12/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 132 | 0.58 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.50 | 0.15 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 64 | 0.29 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.25 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 638 | 0.30 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.50 | 0.40 | 0.90 | 0.71 | 0.00 | 0.00% | 0 | 198 | 0.28 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 0.75 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 121 | 0.23 | -0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 2.30 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 1,652 | 0.28 | -0.48 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 5.20 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 79 | 0.25 | -0.71 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 9.10 | 10.80 | 17.99 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.87 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 13.50 | 15.90 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 18.50 | 20.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 23.30 | 26.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 135.00 | 28.20 | 31.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |