Options Chain for PENTAIR PLC SHS (PNR) - $64.99 as of 7/15/2026 6:35:12 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 | 7.40 | 10.90 | 9.15 | 9.10 | % | 0.17 | 5 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 60.00 | 2.45 | 6.00 | 4.23 | 4.99 | % | 0.07 | 6 | 0 | 1.89 | 0.96 | 0.04 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 62.50 | 1.95 | 2.15 | 2.05 | 1.70 | % | 0.03 | 34 | 0 | 0.31 | 0.84 | 0.13 | -0.16 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.45 | -11.42 | -96.21% | 0.01 | 129 | 1 | 0.32 | 0.41 | 0.20 | -0.18 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.05 | -7.48 | -99.34% | 0.00 | 145 | 2 | 0.65 | 0.08 | 0.06 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | -6.28 | -99.21% | 0.00 | 152 | 2 | 0.94 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.15 | -4.75 | -96.94% | 0.00 | 13 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | -2.97 | -99.00% | 0.00 | 111 | 1,075 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.03 | -1.27 | -97.70% | 0.00 | 2 | 24 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 114 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/15/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 23 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/15/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 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 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 158 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 574 | 5 | 0.71 | -0.04 | 0.04 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.32 | +0.21 | +190.91% | 0.00 | 310 | 19 | 0.55 | -0.16 | 0.13 | -0.16 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 65.00 | 1.00 | 1.25 | 1.13 | 1.18 | +1.03 | +686.67% | 0.02 | 357 | 31 | 0.46 | -0.59 | 0.20 | -0.18 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 67.50 | 1.60 | 5.20 | 3.40 | 3.00 | +2.62 | +689.48% | 0.05 | 59 | 78 | 1.77 | -0.92 | 0.06 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 70.00 | 3.90 | 7.20 | 5.55 | 6.00 | +5.95 | +11,900.00% | 0.08 | 65 | 459 | 1.83 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 72.50 | 6.50 | 10.10 | 8.30 | 9.25 | +9.00 | +3,600.00% | 0.11 | 66 | 226 | 2.56 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 75.00 | 10.10 | 12.60 | 11.35 | 10.38 | +9.98 | +2,495.00% | 0.15 | 22 | 82 | 2.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 77.50 | 11.80 | 15.10 | 13.45 | 14.80 | +13.09 | +765.50% | 0.17 | 2 | 9 | 3.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 80.00 | 14.00 | 17.60 | 15.80 | 16.20 | +9.32 | +135.47% | 0.20 | 5 | 228 | 3.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 82.50 | 16.80 | 20.20 | 18.50 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 21 | 3.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:04 PM EST |
| 85.00 | 18.50 | 22.70 | 20.60 | 10.34 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 4:00:04 PM EST |
| 87.50 | 21.00 | 25.10 | 23.05 | 24.80 | +10.43 | +72.59% | 0.26 | 1 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 90.00 | 23.50 | 27.70 | 25.60 | 15.22 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 4:00:04 PM EST |
| 92.50 | 26.10 | 30.20 | 28.15 | % | 0.30 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 95.00 | 28.50 | 32.70 | 30.60 | % | 0.32 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 97.50 | 31.10 | 35.20 | 33.15 | % | 0.34 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 100.00 | 33.60 | 37.70 | 35.65 | % | 0.36 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 105.00 | 38.50 | 42.70 | 40.60 | % | 0.39 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 110.00 | 43.60 | 47.70 | 45.65 | % | 0.41 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 115.00 | 48.70 | 52.70 | 50.70 | % | 0.44 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 120.00 | 53.50 | 57.70 | 55.60 | % | 0.46 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 125.00 | 58.50 | 62.70 | 60.60 | % | 0.48 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 130.00 | 63.50 | 67.80 | 65.65 | % | 0.51 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 135.00 | 68.50 | 72.20 | 70.35 | % | 0.52 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST |