Options Chain for PENTAIR PLC SHS (PNR) - $103.34 as of 7/29/2025 2:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.80 | 39.90 | 37.85 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 70.00 | 30.90 | 34.90 | 32.90 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 75.00 | 25.90 | 30.00 | 27.95 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 80.00 | 21.30 | 24.40 | 22.85 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:56 PM EST | |||
| 85.00 | 16.30 | 19.50 | 17.90 | % | 0.21 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 7/29/2025 12:58:56 PM EST | |||
| 90.00 | 12.20 | 14.80 | 13.50 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 7/29/2025 12:58:56 PM EST | |||
| 95.00 | 7.30 | 10.10 | 8.70 | % | 0.09 | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.03 | 7/29/2025 12:58:56 PM EST | |||
| 97.50 | 6.70 | 7.10 | 6.90 | % | 0.07 | 0 | 0 | 0.22 | 0.75 | 0.04 | -0.04 | 7/29/2025 12:58:56 PM EST | |||
| 100.00 | 4.90 | 5.20 | 5.05 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | 0.66 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 105.00 | 2.25 | 2.65 | 2.45 | 2.38 | -0.27 | -10.19% | 0.02 | 13 | 213 | 0.20 | 0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 110.00 | 0.85 | 0.95 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.20 | 0.21 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 115.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.08 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.30 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:58:56 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.02 | 7/29/2025 12:58:56 PM EST | |||
| 90.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.03 | 7/29/2025 12:58:56 PM EST | |||
| 95.00 | 0.85 | 0.95 | 0.90 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.18 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 97.50 | 1.30 | 1.40 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.23 | -0.25 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 100.00 | 2.00 | 2.15 | 2.08 | 2.05 | +0.08 | +4.07% | 0.02 | 5 | 2 | 0.22 | -0.34 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 105.00 | 4.30 | 4.50 | 4.40 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.05 | -0.03 | 7/29/2025 12:58:56 PM EST | |||
| 110.00 | 7.70 | 8.20 | 7.95 | % | 0.07 | 0 | 0 | 0.22 | -0.79 | 0.04 | -0.02 | 7/29/2025 12:58:56 PM EST | |||
| 115.00 | 11.30 | 14.10 | 12.70 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 120.00 | 16.20 | 19.40 | 17.80 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 125.00 | 22.00 | 23.60 | 22.80 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 130.00 | 25.80 | 29.60 | 27.70 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 135.00 | 30.70 | 34.60 | 32.65 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 140.00 | 35.80 | 39.60 | 37.70 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 145.00 | 40.70 | 44.60 | 42.65 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 150.00 | 45.70 | 49.60 | 47.65 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 155.00 | 50.80 | 54.60 | 52.70 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 160.00 | 55.70 | 59.70 | 57.70 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST |