Options Chain for PENTAIR PLC SHS (PNR) - $110.95 as of 9/12/2025 9:18:50 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 | 44.90 | 48.00 | 46.45 | % | 0.71 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 70.00 | 40.00 | 42.50 | 41.25 | % | 0.59 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 75.00 | 34.70 | 38.20 | 36.45 | 30.72 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 29.80 | 32.90 | 31.35 | 25.89 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 25.00 | 28.20 | 26.60 | 18.52 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 19.50 | 23.10 | 21.30 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 95.00 | 15.30 | 18.10 | 16.70 | 13.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 97.50 | 13.00 | 15.50 | 14.25 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 9.80 | 13.10 | 11.45 | 12.12 | +0.02 | +0.17% | 0.11 | 2 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 5.90 | 8.20 | 7.05 | 7.51 | 0.00 | 0.00% | 0.07 | 0 | 2,770 | 0.48 | 0.95 | 0.02 | -0.02 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 1.85 | 2.25 | 2.05 | 1.90 | -1.45 | -43.29% | 0.02 | 19 | 1,189 | 0.25 | 0.62 | 0.11 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.10 | 0.07 | -0.05 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.01 | +11.12% | 0.00 | 700 | 710 | 0.30 | -0.05 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 0.70 | 1.00 | 0.85 | 0.70 | -1.85 | -72.55% | 0.01 | 3 | 3 | 0.21 | -0.38 | 0.11 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 2.35 | 4.80 | 3.58 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.41 | -0.90 | 0.07 | -0.05 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 120.00 | 6.90 | 10.70 | 8.80 | % | 0.07 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 12.20 | 15.70 | 13.95 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 17.80 | 20.20 | 19.00 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 135.00 | 21.90 | 25.30 | 23.60 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 27.20 | 30.60 | 28.90 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 32.60 | 35.20 | 33.90 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 150.00 | 37.20 | 40.60 | 38.90 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 155.00 | 42.20 | 45.60 | 43.90 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 160.00 | 47.00 | 51.00 | 49.00 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |