Options Chain for PENTAIR PLC SHS (PNR) - $79.91 as of 5/6/2026 10:12:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.50 | 26.70 | 25.10 | % | 0.46 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 60.00 | 18.70 | 21.70 | 20.20 | % | 0.34 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 65.00 | 13.60 | 16.60 | 15.10 | % | 0.23 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 70.00 | 8.90 | 11.60 | 10.25 | 7.42 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.06 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 72.50 | 6.70 | 9.20 | 7.95 | % | 0.11 | 0 | 0 | 0.92 | 0.96 | 0.02 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 75.00 | 4.50 | 6.50 | 5.50 | 5.81 | -0.19 | -3.17% | 0.07 | 1 | 1 | 0.69 | 0.88 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 77.50 | 2.90 | 3.80 | 3.35 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.72 | 0.07 | -0.08 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 80.00 | 1.35 | 3.00 | 2.18 | 2.15 | +1.35 | +168.75% | 0.03 | 25 | 6 | 0.34 | 0.50 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 82.50 | 0.65 | 0.75 | 0.70 | 0.82 | +0.39 | +90.70% | 0.01 | 151 | 16 | 0.31 | 0.27 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 85.00 | 0.15 | 0.55 | 0.35 | 0.30 | +0.15 | +100.00% | 0.00 | 25 | 236 | 0.36 | 0.11 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 87.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.41 | -73.22% | 0.00 | 3 | 4 | 0.40 | 0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 1 | 50 | 0.61 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.06 | +150.00% | 0.00 | 15 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.90 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.51 | -0.12 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 77.50 | 0.45 | 0.95 | 0.70 | 0.79 | -0.71 | -47.34% | 0.01 | 6 | 175 | 0.33 | -0.28 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 80.00 | 1.25 | 2.05 | 1.65 | 1.55 | -1.15 | -42.60% | 0.02 | 6 | 64 | 0.32 | -0.50 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 82.50 | 2.75 | 3.30 | 3.03 | 3.40 | +0.40 | +13.34% | 0.04 | 1 | 71 | 0.27 | -0.73 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 85.00 | 4.00 | 6.60 | 5.30 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 3,526 | 0.71 | -0.89 | 0.05 | -0.05 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 87.50 | 6.40 | 8.60 | 7.50 | 6.33 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | -0.97 | 0.02 | -0.02 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 90.00 | 8.60 | 10.80 | 9.70 | 9.21 | 0.00 | 0.00% | 0.11 | 0 | 2,001 | 0.77 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 92.50 | 11.10 | 13.30 | 12.20 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 95.00 | 13.80 | 16.20 | 15.00 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 97.50 | 16.20 | 18.40 | 17.30 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 100.00 | 18.60 | 21.30 | 19.95 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 105.00 | 23.40 | 26.40 | 24.90 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 110.00 | 28.60 | 31.40 | 30.00 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 115.00 | 33.40 | 36.40 | 34.90 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 120.00 | 38.60 | 41.20 | 39.90 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 125.00 | 43.60 | 46.40 | 45.00 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 130.00 | 48.70 | 51.40 | 50.05 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 135.00 | 53.70 | 56.40 | 55.05 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 58.70 | 61.40 | 60.05 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 145.00 | 63.50 | 66.40 | 64.95 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 150.00 | 68.40 | 71.40 | 69.90 | % | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 155.00 | 73.80 | 76.20 | 75.00 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 160.00 | 78.60 | 81.40 | 80.00 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 165.00 | 83.70 | 86.40 | 85.05 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST |