Options Chain for PENTAIR PLC SHS (PNR) - $90.48 as of 4/24/2026 7:04:35 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 | 36.30 | 38.50 | 37.40 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 31.60 | 33.70 | 32.65 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 26.00 | 28.90 | 27.45 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 21.20 | 24.10 | 22.65 | % | 0.32 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 17.30 | 19.30 | 18.30 | % | 0.24 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 12.50 | 15.10 | 13.80 | % | 0.17 | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 82.50 | 10.40 | 12.60 | 11.50 | % | 0.14 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 9.30 | 10.30 | 9.80 | % | 0.12 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 87.50 | 7.50 | 8.60 | 8.05 | 7.98 | +1.18 | +17.36% | 0.09 | 1 | 1 | 0.38 | 0.67 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 5.90 | 6.90 | 6.40 | 6.50 | +1.20 | +22.65% | 0.07 | 10 | 2 | 0.37 | 0.60 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 92.50 | 4.50 | 5.50 | 5.00 | 5.15 | +1.15 | +28.75% | 0.05 | 8 | 2 | 0.35 | 0.52 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 3.30 | 4.50 | 3.90 | 3.72 | % | 0.04 | 16 | 0 | 0.35 | 0.44 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 97.50 | 2.45 | 3.60 | 3.03 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.37 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.75 | 2.80 | 1.78 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.75 | 1.75 | 1.25 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.50 | 2.70 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.55 | 3.10 | 1.83 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.80 | 1.90 | 1.35 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 82.50 | 1.45 | 2.35 | 1.90 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 2.00 | 2.95 | 2.48 | 2.60 | +0.07 | +2.77% | 0.03 | 1 | 1 | 0.39 | -0.27 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 87.50 | 2.60 | 3.70 | 3.15 | 3.30 | % | 0.04 | 1 | 0 | 0.38 | -0.33 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 90.00 | 3.50 | 4.60 | 4.05 | 4.30 | -0.20 | -4.45% | 0.04 | 3 | 7 | 0.36 | -0.40 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 92.50 | 4.60 | 5.70 | 5.15 | 5.50 | -0.40 | -6.78% | 0.06 | 3 | 3 | 0.35 | -0.48 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 5.90 | 7.10 | 6.50 | 6.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.56 | 0.03 | -0.05 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 97.50 | 7.60 | 8.70 | 8.15 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 100.00 | 9.30 | 10.50 | 9.90 | % | 0.10 | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 12.50 | 15.30 | 13.90 | % | 0.13 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 17.20 | 20.10 | 18.65 | % | 0.17 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 21.80 | 24.90 | 23.35 | % | 0.20 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 27.10 | 29.70 | 28.40 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 125.00 | 31.10 | 34.80 | 32.95 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 36.00 | 40.20 | 38.10 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 41.10 | 45.20 | 43.15 | % | 0.32 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |