Options Chain for PENTAIR PLC SHS (PNR) - $60.46 as of 9/1/2026 3:14:40 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 | 17.30 | 20.00 | 18.65 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 45.00 | 14.80 | 18.10 | 16.45 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 47.50 | 12.30 | 14.90 | 13.60 | 15.56 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 2:58:54 PM EST |
| 50.00 | 9.80 | 12.40 | 11.10 | 14.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 9/1/2026 2:58:54 PM EST |
| 55.00 | 5.00 | 7.50 | 6.25 | 9.42 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | 0.91 | 0.03 | -0.03 | 8/20/2026 | 9/1/2026 2:58:54 PM EST |
| 57.50 | 2.70 | 5.10 | 3.90 | 7.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.82 | 0.05 | -0.04 | 8/21/2026 | 9/1/2026 2:58:54 PM EST |
| 60.00 | 1.35 | 4.00 | 2.68 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.60 | 0.65 | 0.08 | -0.05 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 62.50 | 0.80 | 1.50 | 1.15 | 1.25 | +0.05 | +4.17% | 0.02 | 22 | 365 | 0.33 | 0.43 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 65.00 | 0.25 | 0.65 | 0.45 | 0.55 | +0.25 | +83.34% | 0.01 | 13 | 1,779 | 0.32 | 0.23 | 0.07 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 10 | 251 | 0.32 | 0.12 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.50 | 0.04 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.47 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 2:58:54 PM EST |
| 77.50 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:58:54 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 2:58:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 2:58:54 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/1/2026 2:58:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 2:58:54 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 2:58:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 9/1/2026 2:58:54 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 158 | 0.39 | -0.09 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 57.50 | 0.15 | 0.75 | 0.45 | 0.35 | -0.32 | -47.77% | 0.01 | 23 | 48 | 0.34 | -0.18 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 60.00 | 0.75 | 1.45 | 1.10 | 0.65 | -0.94 | -59.12% | 0.02 | 2 | 86 | 0.32 | -0.35 | 0.08 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 62.50 | 1.45 | 3.40 | 2.43 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.36 | -0.57 | 0.09 | -0.05 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 65.00 | 3.90 | 4.50 | 4.20 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 695 | 0.26 | -0.77 | 0.07 | -0.04 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 67.50 | 6.20 | 6.90 | 6.55 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 294 | 0.40 | -0.88 | 0.04 | -0.03 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 70.00 | 7.90 | 10.20 | 9.05 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 72.50 | 10.00 | 12.70 | 11.35 | 8.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 8/18/2026 | 9/1/2026 2:58:54 PM EST |
| 75.00 | 12.50 | 15.20 | 13.85 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 2:58:54 PM EST |
| 77.50 | 14.40 | 17.70 | 16.05 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 16.90 | 20.00 | 18.45 | 16.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 2:58:54 PM EST |
| 82.50 | 19.40 | 22.70 | 21.05 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 85.00 | 21.90 | 25.20 | 23.55 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 87.50 | 24.40 | 27.70 | 26.05 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 90.00 | 26.90 | 30.30 | 28.60 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 92.50 | 29.40 | 32.70 | 31.05 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 95.00 | 31.90 | 35.20 | 33.55 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 97.50 | 34.40 | 37.70 | 36.05 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 100.00 | 36.90 | 40.20 | 38.55 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/1/2026 2:58:54 PM EST |
| 105.00 | 41.90 | 45.20 | 43.55 | % | 0.41 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 110.00 | 46.90 | 50.20 | 48.55 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 115.00 | 51.90 | 55.20 | 53.55 | % | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 120.00 | 57.10 | 60.20 | 58.65 | % | 0.49 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 125.00 | 62.10 | 65.20 | 63.65 | % | 0.51 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 67.10 | 70.20 | 68.65 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 135.00 | 71.90 | 75.20 | 73.55 | % | 0.54 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST |