Options Chain for PENTAIR PLC SHS (PNR) - $76.72 as of 7/3/2026 7:19:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.80 | 39.10 | 36.95 | % | 0.92 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 32.30 | 36.30 | 34.30 | % | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 30.00 | 33.80 | 31.90 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 47.50 | 27.50 | 30.60 | 29.05 | % | 0.61 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 24.90 | 28.10 | 26.50 | % | 0.53 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 20.30 | 22.90 | 21.60 | % | 0.39 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 15.80 | 19.30 | 17.55 | % | 0.29 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 62.50 | 13.60 | 15.70 | 14.65 | % | 0.23 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 11.40 | 14.00 | 12.70 | % | 0.20 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 67.50 | 9.20 | 11.80 | 10.50 | % | 0.16 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 7.30 | 9.50 | 8.40 | 8.42 | -0.08 | -0.95% | 0.12 | 1 | 4 | 0.40 | 0.75 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 5.50 | 8.00 | 6.75 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.40 | 0.68 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 3.70 | 6.00 | 4.85 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.35 | 0.59 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 2.30 | 5.10 | 3.70 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.36 | 0.49 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 1.70 | 3.90 | 2.80 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.36 | 0.40 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 0.95 | 2.95 | 1.95 | 1.55 | -0.60 | -27.91% | 0.02 | 30 | 24 | 0.35 | 0.31 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 3.30 | 1.68 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.24 | 0.03 | -0.03 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 87.50 | 0.05 | 1.55 | 0.80 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.30 | 0.18 | 0.03 | -0.03 | 6/3/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 2.80 | 1.43 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | 0.13 | 0.02 | -0.02 | 6/3/2026 | 7/2/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.08 | 0.02 | -0.01 | 5/27/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.60 | 0.03 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.77 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.66 | -0.07 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.59 | -0.13 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 0.05 | 3.20 | 1.63 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.19 | 0.02 | -0.03 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.85 | 3.50 | 2.18 | 1.40 | -0.30 | -17.65% | 0.03 | 1 | 51 | 0.43 | -0.25 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 1.00 | 3.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | -0.32 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 2.50 | 3.70 | 3.10 | 2.40 | -0.20 | -7.70% | 0.04 | 3 | 66 | 0.35 | -0.41 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 2.85 | 5.60 | 4.23 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.34 | -0.51 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 4.70 | 7.00 | 5.85 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.35 | -0.60 | 0.04 | -0.04 | 6/12/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 6.10 | 8.60 | 7.35 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.69 | 0.04 | -0.04 | 5/1/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 8.50 | 10.50 | 9.50 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.76 | 0.03 | -0.03 | 5/11/2026 | 7/2/2026 3:59:59 PM EST |
| 87.50 | 10.60 | 12.90 | 11.75 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 12.80 | 15.20 | 14.00 | 19.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | -0.87 | 0.02 | -0.02 | 6/11/2026 | 7/2/2026 3:59:59 PM EST |
| 92.50 | 15.00 | 18.00 | 16.50 | % | 0.18 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 95.00 | 17.20 | 20.20 | 18.70 | % | 0.20 | 0 | 1 | 0.65 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 97.50 | 19.70 | 22.70 | 21.20 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 22.60 | 25.10 | 23.85 | 25.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 26.40 | 30.40 | 28.40 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 31.50 | 35.40 | 33.45 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 36.50 | 40.40 | 38.45 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 41.40 | 45.40 | 43.40 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 46.40 | 50.40 | 48.40 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 51.40 | 55.40 | 53.40 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 56.40 | 60.40 | 58.40 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 61.40 | 65.40 | 63.40 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 66.40 | 70.40 | 68.40 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 71.40 | 75.40 | 73.40 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 155.00 | 76.40 | 80.40 | 78.40 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 160.00 | 81.10 | 85.40 | 83.25 | % | 0.52 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |