Options Chain for PENTAIR PLC SHS (PNR) - $109.46 as of 9/18/2025 9:40:24 AM 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 | 43.80 | 47.20 | 45.50 | % | 0.70 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 70.00 | 38.80 | 42.10 | 40.45 | % | 0.58 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 75.00 | 33.80 | 36.60 | 35.20 | 30.72 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 80.00 | 28.80 | 32.10 | 30.45 | 25.89 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 23.80 | 27.00 | 25.40 | 26.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 19.00 | 21.70 | 20.35 | % | 0.23 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 95.00 | 14.00 | 17.10 | 15.55 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 11.70 | 14.60 | 13.15 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 9.50 | 12.10 | 10.80 | 12.12 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 5.90 | 6.70 | 6.30 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 2,770 | 0.45 | 0.95 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 110.00 | 0.40 | 2.25 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.28 | 0.42 | 0.17 | -0.23 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 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 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.43 | -0.05 | 0.03 | -0.05 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.58 | 0.17 | -0.23 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 3.50 | 6.00 | 4.75 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 7.80 | 11.20 | 9.50 | % | 0.08 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 125.00 | 12.60 | 16.00 | 14.30 | % | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 130.00 | 17.90 | 21.20 | 19.55 | % | 0.15 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 135.00 | 22.80 | 26.20 | 24.50 | % | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 27.80 | 31.20 | 29.50 | % | 0.21 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 145.00 | 32.90 | 36.20 | 34.55 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 37.90 | 41.20 | 39.55 | % | 0.26 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 155.00 | 42.80 | 46.20 | 44.50 | % | 0.29 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 160.00 | 47.20 | 51.20 | 49.20 | % | 0.31 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |