Options Chain for PENTAIR PLC SHS (PNR) - $105.27 as of 12/23/2025 12:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.50 | 67.40 | 65.45 | 70.47 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:05 PM EST |
| 42.50 | 61.00 | 65.00 | 63.00 | 68.02 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 58.50 | 62.40 | 60.45 | % | 1.34 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 47.50 | 56.00 | 60.00 | 58.00 | % | 1.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 50.00 | 53.50 | 57.50 | 55.50 | 52.25 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 48.50 | 52.60 | 50.55 | 50.84 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 43.50 | 47.50 | 45.50 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 65.00 | 38.50 | 42.50 | 40.50 | % | 0.62 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 70.00 | 33.80 | 36.80 | 35.30 | 37.16 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:05 PM EST |
| 72.50 | 31.30 | 34.30 | 32.80 | 38.26 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 28.80 | 32.10 | 30.45 | 35.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 12/23/2025 1:59:05 PM EST |
| 77.50 | 26.40 | 29.40 | 27.90 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 80.00 | 23.90 | 26.90 | 25.40 | 17.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:59:05 PM EST |
| 82.50 | 21.40 | 24.40 | 22.90 | 22.88 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 19.20 | 22.20 | 20.70 | 11.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/23/2025 1:59:05 PM EST |
| 87.50 | 16.70 | 19.70 | 18.20 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.76 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 12/23/2025 1:59:05 PM EST |
| 90.00 | 14.30 | 16.60 | 15.45 | 15.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 12/23/2025 1:59:05 PM EST |
| 92.50 | 12.10 | 14.10 | 13.10 | 17.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 1/3/2025 | 12/23/2025 1:59:05 PM EST |
| 95.00 | 9.60 | 11.80 | 10.70 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | 0.94 | 0.02 | -0.03 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 97.50 | 7.40 | 9.50 | 8.45 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.42 | 0.89 | 0.03 | -0.04 | 12/8/2025 | 12/23/2025 1:59:05 PM EST |
| 100.00 | 6.00 | 6.70 | 6.35 | 6.25 | +0.17 | +2.80% | 0.06 | 4 | 35 | 0.25 | 0.81 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 2.55 | 2.85 | 2.70 | 2.70 | +0.10 | +3.85% | 0.03 | 6 | 1,604 | 0.22 | 0.55 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 110.00 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 12 | 608 | 0.21 | 0.23 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.22 | 0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.31 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:05 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:05 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:05 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | -0.03 | 0.01 | -0.02 | 11/3/2025 | 12/23/2025 1:59:05 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.06 | 0.02 | -0.03 | 10/29/2025 | 12/23/2025 1:59:05 PM EST |
| 97.50 | 0.25 | 0.75 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.11 | 0.03 | -0.04 | 12/9/2025 | 12/23/2025 1:59:05 PM EST |
| 100.00 | 0.55 | 0.80 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.24 | -0.19 | 0.04 | -0.04 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 1.75 | 2.35 | 2.05 | 2.10 | -0.14 | -6.25% | 0.02 | 12 | 31 | 0.22 | -0.45 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 110.00 | 3.50 | 6.60 | 5.05 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | -0.77 | 0.05 | -0.04 | 10/20/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 8.80 | 11.40 | 10.10 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.48 | -0.94 | 0.02 | -0.02 | 10/31/2025 | 12/23/2025 1:59:05 PM EST |
| 120.00 | 13.80 | 16.50 | 15.15 | 13.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 17.50 | 21.50 | 19.50 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 130.00 | 22.60 | 26.50 | 24.55 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 135.00 | 27.60 | 31.50 | 29.55 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 140.00 | 32.50 | 36.50 | 34.50 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 145.00 | 37.50 | 41.50 | 39.50 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 150.00 | 42.50 | 46.50 | 44.50 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 155.00 | 47.50 | 51.50 | 49.50 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 160.00 | 52.50 | 56.50 | 54.50 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |