Options Chain for PENTAIR PLC SHS (PNR) - $102.55 as of 7/1/2025 5:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.10 | 42.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 70.00 | 33.10 | 37.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 75.00 | 28.20 | 32.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 80.00 | 23.20 | 27.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 85.00 | 18.70 | 21.50 | 13.65 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:47 PM EST |
| 87.50 | 16.50 | 19.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 90.00 | 13.90 | 16.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 92.50 | 11.00 | 14.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 95.00 | 8.20 | 12.10 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.01 | 6/4/2025 | 7/1/2025 3:59:47 PM EST |
| 97.50 | 7.50 | 9.70 | 5.70 | 0.00 | 0.00% | 0 | 1,383 | 0.20 | 0.90 | 0.03 | -0.03 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 100.00 | 5.10 | 6.60 | 5.70 | +2.43 | +74.32% | 1 | 1,821 | 0.29 | 0.83 | 0.05 | -0.04 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 105.00 | 1.60 | 2.80 | 0.84 | 0.00 | 0.00% | 0 | 73 | 0.25 | 0.51 | 0.09 | -0.05 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 110.00 | 0.10 | 0.55 | 0.30 | +0.10 | +50.00% | 9 | 14 | 0.24 | 0.14 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 7/1/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 87.50 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 428 | 0.38 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 97.50 | 0.15 | 0.25 | 1.26 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.10 | 0.03 | -0.03 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 100.00 | 0.30 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.17 | 0.05 | -0.04 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 105.00 | 0.75 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.49 | 0.09 | -0.05 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 110.00 | 4.90 | 6.10 | % | 0 | 0 | 0.30 | -0.86 | 0.05 | -0.03 | 7/1/2025 3:59:47 PM EST | |||
| 115.00 | 8.90 | 11.70 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:47 PM EST | |||
| 120.00 | 13.80 | 16.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 125.00 | 18.50 | 22.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 130.00 | 23.20 | 26.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 135.00 | 28.20 | 32.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 140.00 | 33.20 | 37.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 145.00 | 38.20 | 42.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |