Options Chain for PENTAIR PLC SHS (PNR) - $85.16 as of 9/6/2024 4:11:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.30 | 27.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 18.00 | 22.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 13.40 | 17.40 | 15.39 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 8.40 | 12.40 | 12.73 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 77.50 | 6.00 | 10.00 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.98 | 0.02 | -0.03 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 3.70 | 7.80 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.93 | 0.04 | -0.05 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 3.50 | 3.70 | 6.60 | 0.00 | 0.00% | 0 | 75 | 0.11 | 0.82 | 0.07 | -0.07 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 1.90 | 2.10 | 1.80 | -1.15 | -38.99% | 1 | 2,240 | 0.16 | 0.65 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 87.50 | 0.80 | 1.00 | 1.00 | +0.05 | +5.27% | 43 | 742 | 0.19 | 0.42 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.20 | 0.45 | 0.50 | -0.30 | -37.50% | 1 | 2,057 | 0.19 | 0.22 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 92.50 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 809 | 0.22 | 0.08 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 726 | 0.53 | 0.03 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 97.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.01 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 323 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,168 | 0.41 | 0.00 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 77.50 | 0.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 96 | 0.34 | -0.02 | 0.02 | -0.03 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.15 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 616 | 0.46 | -0.07 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 0.75 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 1,021 | 0.35 | -0.18 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 1.60 | 1.85 | 1.90 | -0.05 | -2.57% | 106 | 2,554 | 0.36 | -0.35 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 87.50 | 3.00 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 1,356 | 0.40 | -0.58 | 0.08 | -0.06 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 3.80 | 7.20 | 3.40 | 0.00 | 0.00% | 0 | 116 | 0.62 | -0.78 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 92.50 | 5.40 | 8.80 | % | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 7.80 | 11.90 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.97 | 0.01 | -0.01 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 97.50 | 10.30 | 14.40 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 12.90 | 16.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 17.60 | 21.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 22.60 | 26.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 27.60 | 31.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 32.60 | 37.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 37.60 | 42.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |