Options Chain for PENTAIR PLC SHS (PNR) - $90.46 as of 4/10/2026 5:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.40 | 31.10 | 29.75 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 65.00 | 23.20 | 26.10 | 24.65 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 70.00 | 17.80 | 21.20 | 19.50 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 75.00 | 13.50 | 16.10 | 14.80 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:43 AM EST |
| 77.50 | 11.00 | 13.70 | 12.35 | % | 0.16 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 4/13/2026 9:58:43 AM EST | |||
| 80.00 | 8.40 | 10.90 | 9.65 | % | 0.12 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.05 | 4/13/2026 9:58:43 AM EST | |||
| 82.50 | 6.30 | 8.50 | 7.40 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | 0.93 | 0.02 | -0.16 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 85.00 | 3.70 | 6.10 | 4.90 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | 0.87 | 0.04 | -0.22 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 87.50 | 2.20 | 3.60 | 2.90 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 769 | 0.56 | 0.73 | 0.07 | -0.27 | 4/9/2026 | 4/13/2026 9:58:43 AM EST |
| 90.00 | 0.40 | 2.00 | 1.20 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.61 | 0.54 | 0.09 | -0.27 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 92.50 | 0.25 | 1.20 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.32 | 0.08 | -0.22 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.16 | 0.05 | -0.14 | 4/1/2026 | 4/13/2026 9:58:43 AM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.07 | 0.03 | -0.08 | 4/9/2026 | 4/13/2026 9:58:43 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.21 | +123.53% | 0.00 | 5 | 312 | 0.92 | 0.02 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 9:58:43 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:43 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:43 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:43 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 4/13/2026 9:58:43 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.60 | -85.72% | 0.00 | 1 | 180 | 1.07 | -0.03 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 9:58:43 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | -0.07 | 0.02 | -0.16 | 4/6/2026 | 4/13/2026 9:58:43 AM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 1.06 | -0.13 | 0.04 | -0.22 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 87.50 | 0.30 | 1.65 | 0.98 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | -0.27 | 0.07 | -0.27 | 3/27/2026 | 4/13/2026 9:58:43 AM EST |
| 90.00 | 1.10 | 2.60 | 1.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.43 | -0.46 | 0.09 | -0.27 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 92.50 | 2.15 | 4.70 | 3.43 | 3.28 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.77 | -0.68 | 0.08 | -0.22 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 95.00 | 4.60 | 6.80 | 5.70 | 7.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.84 | 0.05 | -0.14 | 3/23/2026 | 4/13/2026 9:58:43 AM EST |
| 97.50 | 7.10 | 9.40 | 8.25 | 6.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -0.93 | 0.03 | -0.08 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 100.00 | 9.50 | 11.80 | 10.65 | % | 0.11 | 0 | 4 | 1.38 | -0.98 | 0.01 | -0.03 | 4/13/2026 9:58:43 AM EST | |||
| 105.00 | 14.10 | 16.80 | 15.45 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 110.00 | 19.10 | 22.40 | 20.75 | % | 0.19 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 115.00 | 24.10 | 27.40 | 25.75 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 120.00 | 29.10 | 32.40 | 30.75 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 125.00 | 34.10 | 37.40 | 35.75 | % | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 130.00 | 39.10 | 42.40 | 40.75 | % | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 135.00 | 44.10 | 47.40 | 45.75 | % | 0.34 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 140.00 | 49.10 | 52.40 | 50.75 | % | 0.36 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 145.00 | 54.10 | 57.40 | 55.75 | % | 0.38 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 150.00 | 59.10 | 62.40 | 60.75 | % | 0.41 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST |