Options Chain for PENTAIR PLC SHS (PNR) - $97.27 as of 6/20/2025 9:20:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 52.80 | 56.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 50.20 | 54.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 47.70 | 51.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 45.20 | 49.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 40.20 | 44.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 35.30 | 39.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 30.40 | 34.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 25.40 | 29.60 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:52 PM EST |
| 72.50 | 23.00 | 27.20 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 20.90 | 24.50 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 77.50 | 18.20 | 22.10 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.96 | 0.01 | -0.02 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 16.00 | 19.60 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.93 | 0.01 | -0.02 | 4/21/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 13.70 | 17.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.90 | 0.01 | -0.02 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 11.30 | 15.20 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.87 | 0.02 | -0.03 | 4/9/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 10.10 | 13.00 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.82 | 0.02 | -0.03 | 4/14/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 7.10 | 11.10 | 12.10 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.77 | 0.03 | -0.04 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 5.60 | 9.20 | 10.32 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.70 | 0.03 | -0.04 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 3.50 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 79 | 0.27 | 0.62 | 0.04 | -0.04 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 2.00 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.52 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 0.95 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 66 | 0.23 | 0.43 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 0.35 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.25 | 0.03 | -0.03 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 410 | 0.24 | 0.13 | 0.02 | -0.02 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.05 | 0.01 | -0.01 | 3/3/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 2.10 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.02 | 0.00 | -0.01 | 4/15/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.03 | 0.00 | -0.01 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.04 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.60 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.07 | 0.01 | -0.02 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 2.75 | 8.30 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.10 | 0.01 | -0.02 | 4/21/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 1.30 | 8.00 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.13 | 0.02 | -0.03 | 4/14/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.18 | 0.02 | -0.03 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 1.40 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.23 | 0.03 | -0.04 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 0.50 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.30 | 0.03 | -0.04 | 5/20/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 2.55 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.38 | 0.04 | -0.04 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 3.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.48 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 4.90 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.57 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 6.90 | 10.60 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.75 | 0.03 | -0.03 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 11.20 | 15.10 | % | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 16.00 | 20.00 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 21.00 | 24.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 26.20 | 30.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 30.90 | 34.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 35.90 | 39.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 41.10 | 44.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 45.90 | 49.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 51.00 | 54.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 56.10 | 59.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 60.60 | 65.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |