Options Chain for PENTAIR PLC SHS (PNR) - $102.63 as of 2/4/2025 3:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.20 | 41.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 31.70 | 36.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 26.30 | 31.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 22.60 | 26.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 17.10 | 21.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 13.10 | 16.10 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 8.00 | 9.90 | % | 0 | 0 | 0.19 | 0.85 | 0.03 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 92.50 | 7.00 | 7.80 | % | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 4.30 | 5.80 | % | 0 | 0 | 0.20 | 0.70 | 0.04 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 97.50 | 2.60 | 4.00 | % | 0 | 0 | 0.19 | 0.58 | 0.05 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 1.40 | 2.65 | 2.90 | -2.85 | -49.57% | 10 | 1,003 | 0.22 | 0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.70 | 1.00 | 1.15 | -1.94 | -62.79% | 1 | 618 | 0.21 | 0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.15 | 0.35 | 0.22 | -1.15 | -83.95% | 1 | 271 | 0.21 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 0.15 | 0.75 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 0.55 | 1.80 | % | 0 | 0 | 0.26 | -0.15 | 0.03 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 92.50 | 0.85 | 1.20 | 0.67 | % | 1 | 0 | 0.24 | -0.22 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 95.00 | 1.40 | 1.75 | 1.35 | % | 1 | 0 | 0.23 | -0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 97.50 | 2.15 | 2.80 | 2.20 | +0.60 | +37.50% | 1 | 21 | 0.22 | -0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 3.30 | 3.90 | 3.50 | +1.40 | +66.67% | 4 | 2 | 0.21 | -0.55 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 6.30 | 7.30 | 5.60 | +2.00 | +55.56% | 1 | 2 | 0.17 | -0.78 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 10.00 | 13.20 | % | 0 | 0 | 0.30 | -0.92 | 0.02 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 15.40 | 18.00 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 19.80 | 23.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 24.60 | 29.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 29.50 | 34.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 34.50 | 38.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 39.50 | 44.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 44.50 | 49.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 49.50 | 54.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |