Options Chain for PENTAIR PLC SHS (PNR) - $86.49 as of 3/20/2026 8:23:47 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 | 26.00 | 28.90 | 27.45 | % | 0.46 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 65.00 | 21.30 | 24.00 | 22.65 | 38.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.83 | 0.92 | 0.01 | -0.03 | 1/12/2026 | 3/20/2026 4:00:05 PM EST |
| 70.00 | 16.50 | 19.40 | 17.95 | % | 0.26 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.03 | 3/20/2026 4:00:05 PM EST | |||
| 75.00 | 12.20 | 14.20 | 13.20 | % | 0.18 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.04 | 3/20/2026 4:00:05 PM EST | |||
| 80.00 | 8.80 | 9.60 | 9.20 | % | 0.11 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.04 | 3/20/2026 4:00:05 PM EST | |||
| 82.50 | 7.00 | 7.90 | 7.45 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.05 | 3/20/2026 4:00:05 PM EST | |||
| 85.00 | 5.40 | 6.60 | 6.00 | 16.76 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.58 | 0.03 | -0.05 | 2/17/2026 | 3/20/2026 4:00:05 PM EST |
| 87.50 | 4.10 | 4.70 | 4.40 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.03 | -0.05 | 3/20/2026 4:00:05 PM EST | |||
| 90.00 | 2.50 | 3.60 | 3.05 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | 0.42 | 0.03 | -0.04 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 92.50 | 2.20 | 3.40 | 2.80 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.37 | 0.34 | 0.03 | -0.04 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 95.00 | 1.65 | 2.00 | 1.83 | 1.94 | -0.47 | -19.51% | 0.02 | 100 | 13 | 0.35 | 0.28 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 97.50 | 1.15 | 1.70 | 1.43 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | 0.23 | 0.02 | -0.03 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 100.00 | 0.75 | 1.60 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.36 | 0.18 | 0.02 | -0.03 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 105.00 | 0.40 | 1.60 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.41 | 0.11 | 0.01 | -0.02 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.06 | 0.01 | -0.01 | 3/5/2026 | 3/20/2026 4:00:05 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,839 | 0.39 | 0.05 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | 0.02 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.49 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 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 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 65.00 | 0.40 | 1.15 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.08 | 0.01 | -0.03 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 70.00 | 0.70 | 2.40 | 1.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.12 | 0.01 | -0.03 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 75.00 | 1.25 | 2.00 | 1.63 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.19 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 80.00 | 2.15 | 3.10 | 2.63 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.29 | 0.02 | -0.04 | 3/3/2026 | 3/20/2026 4:00:05 PM EST |
| 82.50 | 2.80 | 3.80 | 3.30 | 3.14 | % | 0.04 | 5 | 0 | 0.39 | -0.35 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:05 PM EST | |
| 85.00 | 3.70 | 4.30 | 4.00 | 4.05 | +0.65 | +19.12% | 0.05 | 6 | 2,722 | 0.36 | -0.42 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 87.50 | 4.80 | 6.00 | 5.40 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.50 | 0.03 | -0.05 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 90.00 | 5.30 | 7.50 | 6.40 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | -0.58 | 0.03 | -0.04 | 1/20/2026 | 3/20/2026 4:00:05 PM EST |
| 92.50 | 7.90 | 9.10 | 8.50 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | -0.66 | 0.03 | -0.04 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 95.00 | 9.80 | 10.90 | 10.35 | 6.66 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.36 | -0.72 | 0.03 | -0.04 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 97.50 | 11.00 | 12.90 | 11.95 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.42 | -0.77 | 0.02 | -0.03 | 3/2/2026 | 3/20/2026 4:00:05 PM EST |
| 100.00 | 12.80 | 15.30 | 14.05 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 2,207 | 0.46 | -0.82 | 0.02 | -0.03 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 105.00 | 17.20 | 20.10 | 18.65 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.52 | -0.89 | 0.01 | -0.02 | 1/21/2026 | 3/20/2026 4:00:05 PM EST |
| 110.00 | 22.00 | 24.80 | 23.40 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.56 | -0.94 | 0.01 | -0.01 | 1/16/2026 | 3/20/2026 4:00:05 PM EST |
| 115.00 | 26.90 | 29.50 | 28.20 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 1/27/2026 | 3/20/2026 4:00:05 PM EST |
| 120.00 | 31.60 | 34.80 | 33.20 | 14.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/27/2026 | 3/20/2026 4:00:05 PM EST |
| 125.00 | 36.50 | 40.60 | 38.55 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 130.00 | 41.50 | 45.60 | 43.55 | 28.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/20/2026 4:00:05 PM EST |
| 135.00 | 46.50 | 50.60 | 48.55 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 140.00 | 51.50 | 55.60 | 53.55 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 145.00 | 56.50 | 60.60 | 58.55 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 150.00 | 61.50 | 65.60 | 63.55 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 155.00 | 66.50 | 70.60 | 68.55 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 160.00 | 71.50 | 75.60 | 73.55 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 165.00 | 76.50 | 80.60 | 78.55 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST |