Options Chain for PENTAIR PLC SHS (PNR) - $86.84 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 37.40 | 41.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 35.70 | 38.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 30.60 | 33.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 25.40 | 28.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 21.00 | 24.30 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 16.30 | 19.40 | 35.21 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.97 | 0.01 | -0.01 | 1/23/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 11.80 | 14.80 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 77.50 | 9.50 | 12.60 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.85 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 6.70 | 10.60 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.78 | 0.03 | -0.03 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 6.50 | 6.70 | % | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 4.80 | 5.10 | 5.55 | -3.05 | -35.47% | 1 | 29 | 0.30 | 0.61 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.50 | 3.50 | 3.70 | 3.52 | -0.99 | -21.96% | 4 | 14 | 0.30 | 0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 2.35 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.40 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 1.55 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.30 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.90 | 1.15 | 1.02 | -0.38 | -27.15% | 4 | 26 | 0.28 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 97.50 | 0.55 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.15 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.10 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 105 | 0.52 | 0.04 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 400 | 0.48 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 88 | 0.55 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 711 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.95 | 1.03 | 0.00 | 0.00% | 0 | 588 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.35 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 155 | 0.41 | -0.10 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 77.50 | 0.55 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.15 | 0.02 | -0.03 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 1.20 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 135 | 0.32 | -0.22 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 1.90 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 46 | 0.31 | -0.30 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 2.65 | 3.00 | 2.05 | 0.00 | 0.00% | 0 | 174 | 0.30 | -0.39 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 87.50 | 3.90 | 4.20 | 3.40 | +0.60 | +21.43% | 1 | 45 | 0.30 | -0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 5.30 | 5.60 | 5.30 | +1.12 | +26.80% | 22 | 218 | 0.30 | -0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 6.90 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.70 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 8.80 | 9.20 | 6.70 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.78 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 97.50 | 10.90 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 33 | 0.29 | -0.85 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 12.20 | 14.10 | 5.61 | 0.00 | 0.00% | 0 | 46 | 0.23 | -0.90 | 0.02 | -0.02 | 2/12/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 17.80 | 18.60 | 10.30 | 0.00 | 0.00% | 0 | 102 | 0.40 | -0.96 | 0.01 | -0.01 | 2/18/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 21.30 | 24.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 26.90 | 30.10 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 31.30 | 34.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 36.50 | 39.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 41.20 | 44.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 135.00 | 46.40 | 49.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 140.00 | 51.30 | 54.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 145.00 | 56.30 | 60.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 150.00 | 61.20 | 65.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |