Options Chain for PENTAIR PLC SHS (PNR) - $90.46 as of 4/10/2026 5:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.70 | 30.40 | 29.05 | % | 0.48 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 65.00 | 22.40 | 25.40 | 23.90 | % | 0.37 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 70.00 | 16.90 | 20.40 | 18.65 | % | 0.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 75.00 | 12.20 | 15.20 | 13.70 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:41 PM EST |
| 77.50 | 9.50 | 12.40 | 10.95 | % | 0.14 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 80.00 | 7.70 | 9.80 | 8.75 | % | 0.11 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 82.50 | 5.20 | 7.80 | 6.50 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.83 | 0.97 | 0.05 | -0.03 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 85.00 | 3.10 | 5.50 | 4.30 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.52 | 0.82 | 0.09 | -0.15 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 87.50 | 1.00 | 2.10 | 1.55 | 1.50 | -0.85 | -36.17% | 0.02 | 1 | 768 | 0.51 | 0.57 | 0.11 | -0.26 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 1.38 | -0.36 | -20.69% | 0.01 | 2 | 340 | 0.98 | 0.29 | 0.10 | -0.25 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.40 | -61.54% | 0.00 | 1 | 38 | 0.64 | 0.13 | 0.05 | -0.17 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.77 | 0.04 | 0.02 | -0.07 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.01 | 0.01 | -0.02 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST | |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:41 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 181 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.93 | -0.03 | 0.05 | -0.03 | 4/6/2026 | 4/15/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 0.93 | -0.18 | 0.09 | -0.15 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 87.50 | 0.35 | 3.10 | 1.73 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.71 | -0.43 | 0.11 | -0.26 | 3/27/2026 | 4/15/2026 3:59:41 PM EST |
| 90.00 | 1.80 | 3.50 | 2.65 | 1.80 | +0.45 | +33.34% | 0.03 | 4 | 19 | 0.83 | -0.71 | 0.10 | -0.25 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 92.50 | 3.10 | 5.40 | 4.25 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.85 | -0.87 | 0.05 | -0.17 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 95.00 | 5.50 | 8.60 | 7.05 | 7.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.47 | -0.96 | 0.02 | -0.07 | 3/23/2026 | 4/15/2026 3:59:41 PM EST |
| 97.50 | 8.00 | 10.20 | 9.10 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.18 | -0.99 | 0.01 | -0.02 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 100.00 | 10.50 | 13.70 | 12.10 | % | 0.12 | 0 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 105.00 | 15.00 | 19.00 | 17.00 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 110.00 | 20.00 | 23.90 | 21.95 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 115.00 | 25.00 | 28.90 | 26.95 | % | 0.23 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 120.00 | 30.00 | 33.80 | 31.90 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 35.00 | 38.90 | 36.95 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 40.00 | 43.90 | 41.95 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 45.00 | 48.90 | 46.95 | % | 0.35 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 50.00 | 53.90 | 51.95 | % | 0.37 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 145.00 | 55.00 | 58.90 | 56.95 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 150.00 | 60.00 | 63.90 | 61.95 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST |