Options Chain for PENTAIR PLC SHS (PNR) - $86.84 as of 3/31/2025 2:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 21.40 | 23.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 70.00 | 16.90 | 18.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 75.00 | 11.40 | 13.50 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 77.50 | 9.00 | 11.40 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 80.00 | 6.70 | 8.80 | 7.89 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.90 | 0.03 | -0.03 | 3/17/2025 | 3/31/2025 2:59:06 PM EST |
| 82.50 | 5.80 | 6.40 | % | 0 | 0 | 0.35 | 0.81 | 0.05 | -0.04 | 3/31/2025 2:59:06 PM EST | |||
| 85.00 | 3.90 | 4.20 | 2.28 | -1.46 | -39.04% | 1 | 499 | 0.32 | 0.67 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 87.50 | 2.20 | 2.50 | 1.94 | -0.66 | -25.39% | 12 | 1,172 | 0.29 | 0.50 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 90.00 | 1.10 | 1.35 | 0.65 | -0.35 | -35.00% | 3 | 1,792 | 0.28 | 0.32 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 92.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,951 | 0.29 | 0.18 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 133 | 0.30 | 0.09 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 97.50 | 0.05 | 0.70 | 0.10 | -0.02 | -16.67% | 1 | 512 | 0.37 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 274 | 0.37 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:59:06 PM EST |
| 77.50 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 80.00 | 0.20 | 0.35 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.10 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 2:59:06 PM EST |
| 82.50 | 0.45 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 953 | 0.33 | -0.19 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 85.00 | 0.95 | 1.15 | 1.56 | +0.24 | +18.19% | 10 | 127 | 0.29 | -0.33 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 87.50 | 1.85 | 2.10 | 2.68 | 0.00 | 0.00% | 0 | 1,032 | 0.28 | -0.50 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 90.00 | 3.20 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.27 | -0.68 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 92.50 | 4.90 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.82 | 0.05 | -0.04 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 95.00 | 6.70 | 7.90 | 3.50 | 0.00 | 0.00% | 0 | 33 | 0.66 | -0.91 | 0.03 | -0.03 | 3/3/2025 | 3/31/2025 2:59:06 PM EST |
| 97.50 | 9.10 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.95 | 0.02 | -0.02 | 3/4/2025 | 3/31/2025 2:59:06 PM EST |
| 100.00 | 11.70 | 13.90 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 105.00 | 16.60 | 18.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 110.00 | 21.30 | 23.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 115.00 | 26.40 | 28.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 120.00 | 31.20 | 33.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 125.00 | 35.80 | 38.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 130.00 | 41.30 | 43.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 135.00 | 46.10 | 48.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 140.00 | 51.10 | 53.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |