Options Chain for PENTAIR PLC SHS (PNR) - $88.84 as of 3/16/2026 5:51:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 21.80 | 25.80 | 23.80 | % | 0.37 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 70.00 | 16.80 | 20.80 | 18.80 | % | 0.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 75.00 | 12.80 | 15.30 | 14.05 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 80.00 | 8.10 | 10.30 | 9.20 | % | 0.11 | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 82.50 | 5.70 | 7.90 | 6.80 | % | 0.08 | 0 | 0 | 1.24 | 0.93 | 0.03 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 85.00 | 3.20 | 5.20 | 4.20 | % | 0.05 | 0 | 0 | 0.77 | 0.84 | 0.06 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 87.50 | 2.15 | 2.50 | 2.33 | 2.45 | +0.40 | +19.52% | 0.03 | 3 | 19 | 0.40 | 0.65 | 0.10 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.05 | -5.00% | 0.01 | 12 | 33 | 0.38 | 0.39 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 92.50 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.41 | 0.17 | 0.07 | -0.12 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.05 | 0.03 | -0.05 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.01 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.51 | +0.39 | +325.00% | 0.00 | 1 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.37 | +0.15 | +68.19% | 0.00 | 10 | 5 | 0.83 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.47 | % | 0.00 | 10 | 0 | 0.55 | -0.07 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.16 | 0.06 | -0.15 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 87.50 | 0.90 | 1.20 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | -0.35 | 0.10 | -0.19 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 2.00 | 2.40 | 2.20 | 2.05 | +0.04 | +1.99% | 0.02 | 2 | 12 | 0.54 | -0.61 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 92.50 | 2.50 | 5.10 | 3.80 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 308 | 0.79 | -0.83 | 0.07 | -0.12 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 5.50 | 7.40 | 6.45 | 6.63 | +0.87 | +15.11% | 0.07 | 1 | 2,003 | 0.94 | -0.95 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 97.50 | 7.00 | 9.80 | 8.40 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.08 | -0.99 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 9.50 | 12.10 | 10.80 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.17 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 14.50 | 17.20 | 15.85 | 5.14 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 19.50 | 22.20 | 20.85 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 115.00 | 24.50 | 27.20 | 25.85 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 120.00 | 29.40 | 33.10 | 31.25 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 125.00 | 34.40 | 38.10 | 36.25 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 130.00 | 39.40 | 43.00 | 41.20 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 135.00 | 44.20 | 48.20 | 46.20 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 140.00 | 49.20 | 53.20 | 51.20 | % | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 145.00 | 54.20 | 58.20 | 56.20 | % | 0.39 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 150.00 | 59.20 | 63.20 | 61.20 | % | 0.41 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 155.00 | 64.20 | 68.20 | 66.20 | % | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |