Options Chain for PENTAIR PLC SHS (PNR) - $102.85 as of 7/25/2025 1:07:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 59.00 | 63.00 | 61.00 | % | 1.44 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 56.50 | 60.50 | 58.50 | % | 1.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 47.50 | 53.90 | 58.00 | 55.95 | % | 1.18 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 51.40 | 55.50 | 53.45 | % | 1.07 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 46.60 | 50.50 | 48.55 | % | 0.88 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 41.60 | 45.50 | 43.55 | % | 0.73 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 36.60 | 40.50 | 38.55 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 31.60 | 35.60 | 33.60 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 29.10 | 33.10 | 31.10 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 26.60 | 30.60 | 28.60 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 77.50 | 24.10 | 28.10 | 26.10 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 22.00 | 24.60 | 23.30 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:56 AM EST |
| 82.50 | 19.80 | 22.10 | 20.95 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 17.20 | 19.60 | 18.40 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:56 AM EST |
| 87.50 | 14.80 | 17.10 | 15.95 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 12.60 | 14.60 | 13.60 | 17.25 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.56 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 92.50 | 10.10 | 12.40 | 11.25 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.53 | 0.99 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 8.40 | 9.00 | 8.70 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 478 | 0.32 | 0.95 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 97.50 | 6.30 | 6.60 | 6.45 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.23 | 0.88 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 4.20 | 4.50 | 4.35 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.23 | 0.77 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 1.25 | 1.35 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3,682 | 0.19 | 0.41 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 3 | 1,697 | 0.17 | 0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:56 AM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.11 | -8.19 | -98.68% | 0.00 | 1 | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.05 | -1.70 | -97.15% | 0.00 | 4 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.51 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | -0.01 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.35 | -0.05 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 97.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | -0.12 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 0.01 | 17 | 445 | 0.21 | -0.23 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 2.65 | 2.85 | 2.75 | 2.66 | -0.29 | -9.84% | 0.03 | 10 | 208 | 0.19 | -0.59 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 6.50 | 8.60 | 7.55 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.39 | -0.91 | 0.03 | -0.02 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 10.70 | 12.70 | 11.70 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 15.60 | 18.00 | 16.80 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 20.30 | 23.30 | 21.80 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 24.70 | 28.60 | 26.65 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 29.70 | 33.60 | 31.65 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 34.70 | 38.60 | 36.65 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 39.70 | 43.60 | 41.65 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 44.70 | 48.60 | 46.65 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 49.70 | 53.60 | 51.65 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 54.50 | 58.80 | 56.65 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |