Options Chain for PENTAIR PLC SHS (PNR) - $100.48 as of 2/20/2026 3:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.10 | 39.10 | 37.10 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 30.20 | 34.10 | 32.15 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 25.50 | 29.20 | 27.35 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 20.70 | 23.70 | 22.20 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 16.00 | 18.80 | 17.40 | % | 0.20 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 87.50 | 13.40 | 17.00 | 15.20 | 9.99 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.71 | 0.95 | 0.01 | -0.02 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 11.40 | 13.60 | 12.50 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.51 | 0.92 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 92.50 | 9.10 | 11.60 | 10.35 | % | 0.11 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 6.90 | 9.40 | 8.15 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.45 | 0.80 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 97.50 | 5.90 | 6.60 | 6.25 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.73 | 0.04 | -0.05 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 4.00 | 4.80 | 4.40 | 4.10 | -0.55 | -11.83% | 0.04 | 984 | 1,023 | 0.29 | 0.62 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 1.50 | 2.20 | 1.85 | 1.55 | +0.10 | +6.90% | 0.02 | 18 | 160 | 0.27 | 0.37 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.45 | 1.00 | 0.73 | 0.80 | +0.20 | +33.34% | 0.01 | 6 | 367 | 0.28 | 0.19 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.76 | +0.38 | +100.00% | 0.00 | 1 | 31 | 0.37 | 0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.02 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 87.50 | 0.20 | 2.50 | 1.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.05 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 0.30 | 1.80 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.08 | 0.02 | -0.03 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 92.50 | 0.50 | 0.95 | 0.73 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.35 | -0.14 | 0.02 | -0.04 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.75 | 1.30 | 1.03 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,502 | 0.32 | -0.20 | 0.03 | -0.05 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 97.50 | 1.15 | 1.80 | 1.48 | 1.05 | -0.95 | -47.50% | 0.02 | 4 | 178 | 0.30 | -0.27 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 1.75 | 2.50 | 2.13 | 2.50 | +0.40 | +19.05% | 0.02 | 1 | 14 | 0.28 | -0.38 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 4.20 | 5.00 | 4.60 | 5.14 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | -0.63 | 0.05 | -0.05 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 7.10 | 9.50 | 8.30 | % | 0.08 | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 11.20 | 14.40 | 12.80 | % | 0.11 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 16.10 | 20.00 | 18.05 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 21.10 | 25.00 | 23.05 | % | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 26.10 | 30.10 | 28.10 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 31.10 | 35.10 | 33.10 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 36.10 | 40.10 | 38.10 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 41.10 | 45.10 | 43.10 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 46.10 | 50.00 | 48.05 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 51.10 | 55.00 | 53.05 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |