Options Chain for PENTAIR PLC SHS (PNR) - $71.33 as of 5/29/2026 1:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 14.90 | 18.80 | 16.85 | % | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 60.00 | 10.80 | 13.40 | 12.10 | % | 0.20 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 5/29/2026 2:59:00 PM EST | |||
| 62.50 | 8.40 | 10.60 | 9.50 | % | 0.15 | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.03 | 5/29/2026 2:59:00 PM EST | |||
| 65.00 | 5.50 | 8.50 | 7.00 | % | 0.11 | 0 | 0 | 0.66 | 0.87 | 0.03 | -0.05 | 5/29/2026 2:59:00 PM EST | |||
| 67.50 | 4.90 | 5.20 | 5.05 | % | 0.07 | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.06 | 5/29/2026 2:59:00 PM EST | |||
| 70.00 | 3.00 | 3.40 | 3.20 | 3.66 | +0.86 | +30.72% | 0.05 | 16 | 9 | 0.33 | 0.65 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 72.50 | 1.70 | 2.05 | 1.88 | 2.00 | +0.40 | +25.00% | 0.03 | 14 | 875 | 0.33 | 0.47 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.17 | +20.49% | 0.01 | 11 | 19 | 0.32 | 0.29 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 77.50 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.31 | 0.16 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.40 | +0.15 | +60.00% | 0.00 | 4 | 134 | 0.44 | 0.08 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 82.50 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.63 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.53 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.22 | -55.00% | 0.00 | 4 | 408 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:00 PM EST |
| 97.50 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.02 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 62.50 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.02 | -0.03 | 5/29/2026 2:59:00 PM EST | |||
| 65.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.40 | -0.13 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 67.50 | 0.55 | 0.95 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.21 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 1.15 | 1.55 | 1.35 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.32 | -0.35 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 72.50 | 2.25 | 2.75 | 2.50 | 2.65 | -0.47 | -15.07% | 0.03 | 2 | 18 | 0.32 | -0.53 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 3.90 | 4.40 | 4.15 | 4.77 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.31 | -0.71 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 77.50 | 5.30 | 7.90 | 6.60 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.66 | -0.84 | 0.05 | -0.04 | 5/20/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 7.60 | 9.60 | 8.60 | 9.05 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.62 | -0.92 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 82.50 | 9.80 | 12.00 | 10.90 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 331 | 0.70 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 11.30 | 14.70 | 13.00 | 7.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 2:59:00 PM EST |
| 87.50 | 13.80 | 17.60 | 15.70 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 16.30 | 20.20 | 18.25 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:00 PM EST |
| 92.50 | 18.80 | 22.70 | 20.75 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 21.30 | 25.20 | 23.25 | 6.39 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:59:00 PM EST |
| 97.50 | 23.80 | 27.70 | 25.75 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 100.00 | 26.30 | 30.20 | 28.25 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 105.00 | 31.30 | 35.20 | 33.25 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 110.00 | 36.30 | 40.20 | 38.25 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 115.00 | 41.30 | 45.20 | 43.25 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 120.00 | 46.30 | 50.20 | 48.25 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 125.00 | 51.30 | 55.20 | 53.25 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 130.00 | 56.30 | 60.20 | 58.25 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 135.00 | 61.30 | 65.20 | 63.25 | % | 0.47 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST |