Options Chain for PENTAIR PLC SHS (PNR) - $93.04 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.60 | 40.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 31.40 | 35.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 26.40 | 30.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 22.60 | 25.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 72.50 | 20.30 | 22.90 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 17.80 | 20.20 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 77.50 | 15.30 | 18.10 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 12.70 | 14.90 | 11.00 | 0.00 | 0.00% | 0 | 400 | 0.47 | 0.90 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 10.80 | 12.40 | % | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 8.20 | 10.30 | % | 0 | 0 | 0.38 | 0.82 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 87.50 | 7.20 | 7.60 | 3.80 | 0.00 | 0.00% | 0 | 501 | 0.29 | 0.76 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 5.30 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 1,054 | 0.28 | 0.68 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 3.60 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.57 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 2.35 | 2.75 | 2.62 | 0.00 | 0.00% | 0 | 113 | 0.24 | 0.43 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 97.50 | 1.35 | 1.85 | 1.54 | +0.51 | +49.52% | 5 | 0 | 0.24 | 0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 0.70 | 1.10 | 0.85 | +0.34 | +66.67% | 2 | 1 | 0.23 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.15 | 0.40 | % | 0 | 0 | 0.23 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.05 | 0.75 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 77.50 | 0.10 | 1.10 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.30 | 0.80 | % | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 82.50 | 0.45 | 0.70 | 0.70 | -0.49 | -41.18% | 1 | 1 | 0.30 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.75 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 101 | 0.29 | -0.18 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 87.50 | 1.05 | 1.60 | 1.15 | -0.09 | -7.26% | 5 | 427 | 0.28 | -0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 1.75 | 2.20 | 1.70 | -0.35 | -17.08% | 3 | 34 | 0.26 | -0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 2.55 | 3.20 | 2.55 | % | 1 | 0 | 0.25 | -0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 95.00 | 3.60 | 4.50 | 3.80 | +0.02 | +0.53% | 1 | 5 | 0.24 | -0.57 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 97.50 | 5.00 | 5.90 | % | 0 | 0 | 0.19 | -0.71 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 5.40 | 8.20 | % | 0 | 0 | 0.31 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 10.30 | 14.00 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 15.60 | 17.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 20.20 | 23.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 25.70 | 29.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 29.60 | 34.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |