Options Chain for PENTAIR PLC SHS (PNR) - $79.20 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.80 | 52.50 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 32.50 | 45.20 | 50.00 | 37.75 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 42.70 | 47.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 37.50 | 40.20 | 45.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 37.70 | 42.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 42.50 | 35.20 | 40.00 | 37.62 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 32.80 | 37.50 | 25.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:43 PM EST |
| 47.50 | 30.20 | 35.00 | % | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 27.80 | 32.50 | % | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 52.50 | 25.20 | 30.00 | % | 0 | 11 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 55.00 | 22.80 | 27.50 | 25.57 | +9.87 | +62.87% | 3 | 3 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 57.50 | 20.40 | 23.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 18.50 | 22.50 | 15.10 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 4/26/2024 3:59:43 PM EST |
| 62.50 | 15.40 | 20.00 | % | 0 | 24 | 1.13 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 13.60 | 16.90 | 13.85 | 0.00 | 0.00% | 0 | 198 | 1.05 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 67.50 | 11.20 | 15.00 | 11.57 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.96 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 8.20 | 12.40 | 8.86 | 0.00 | 0.00% | 0 | 257 | 0.71 | 0.95 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 72.50 | 6.00 | 8.80 | 7.13 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.85 | 0.03 | -0.05 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 3.80 | 6.30 | 3.40 | 0.00 | 0.00% | 0 | 924 | 0.28 | 0.78 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 77.50 | 3.30 | 3.50 | 3.40 | +0.20 | +6.25% | 75 | 1,966 | 0.23 | 0.71 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 1.70 | 1.80 | 1.75 | +0.25 | +16.67% | 137 | 1,724 | 0.21 | 0.53 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 82.50 | 0.65 | 0.85 | 0.70 | +0.10 | +16.67% | 9 | 262 | 0.21 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 0.20 | 0.30 | 0.35 | +0.20 | +133.34% | 14 | 1,749 | 0.21 | 0.19 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 11 | 676 | 0.22 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 81 | 0.47 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 541 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 231 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 17 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 27 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 57.50 | 0.00 | 0.75 | % | 0 | 38 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 17 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 62.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.01 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.02 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 3:59:43 PM EST |
| 67.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | -0.10 | -66.67% | 1 | 28 | 0.60 | -0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 72.50 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 643 | 0.25 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | -0.11 | -26.83% | 1 | 329 | 0.25 | -0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 77.50 | 0.60 | 0.75 | 0.55 | -0.40 | -42.11% | 2 | 768 | 0.22 | -0.29 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 1.45 | 1.60 | 1.50 | -0.45 | -23.08% | 3 | 402 | 0.21 | -0.47 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 82.50 | 2.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 146 | 0.20 | -0.70 | 0.08 | -0.04 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 4.60 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.81 | 0.05 | -0.03 | 4/10/2024 | 4/26/2024 3:59:43 PM EST |
| 87.50 | 5.50 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.89 | 0.03 | -0.03 | 4/1/2024 | 4/26/2024 3:59:43 PM EST |
| 90.00 | 8.60 | 11.90 | 11.00 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.97 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 92.50 | 12.30 | 12.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 95.00 | 13.30 | 16.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 100.00 | 17.50 | 21.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 105.00 | 22.60 | 27.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 27.60 | 32.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |