Options Chain for PENTAIR PLC SHS (PNR) - $96.79 as of 5/27/2025 3:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 33.00 | 37.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 28.10 | 32.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 23.30 | 27.10 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 18.70 | 20.70 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 13.90 | 16.00 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 10.80 | 11.30 | % | 0 | 0 | 0.27 | 0.84 | 0.02 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 92.50 | 8.80 | 9.30 | % | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 6.70 | 7.30 | 7.07 | -0.68 | -8.78% | 4 | 1 | 0.27 | 0.71 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 97.50 | 5.10 | 5.60 | % | 0 | 0 | 0.26 | 0.63 | 0.04 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 3.60 | 4.10 | 3.92 | -0.36 | -8.42% | 523 | 9 | 0.26 | 0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 1.50 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.30 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 0.50 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.14 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 0.05 | 0.40 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 0.30 | 0.80 | % | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 0.70 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.16 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 92.50 | 1.15 | 1.50 | 1.35 | -0.76 | -36.02% | 3 | 6 | 0.28 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 1.70 | 2.05 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.29 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 97.50 | 2.45 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.37 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 3.50 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.48 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 6.30 | 7.30 | % | 0 | 0 | 0.24 | -0.70 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 9.80 | 11.80 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 14.80 | 17.40 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 20.10 | 22.00 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 24.50 | 27.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 28.70 | 32.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 135.00 | 34.50 | 37.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 38.80 | 42.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 145.00 | 44.30 | 47.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |