Options Chain for PENTAIR PLC SHS (PNR) - $99.58 as of 5/30/2025 5:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.30 | 45.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 38.20 | 40.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 32.30 | 36.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 27.40 | 31.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 72.50 | 24.90 | 28.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 22.60 | 25.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 77.50 | 19.90 | 23.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 17.40 | 21.30 | 11.00 | 0.00 | 0.00% | 0 | 400 | 0.96 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 14.90 | 18.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 12.60 | 16.30 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 87.50 | 10.30 | 13.20 | 10.50 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.96 | 0.01 | -0.02 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 8.50 | 10.50 | 9.50 | 0.00 | 0.00% | 0 | 143 | 0.46 | 0.92 | 0.02 | -0.03 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 6.50 | 8.10 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.85 | 0.03 | -0.05 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 5.00 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 122 | 0.28 | 0.76 | 0.05 | -0.05 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 3.20 | 4.00 | 3.25 | -0.30 | -8.46% | 2 | 306 | 0.28 | 0.63 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 1.80 | 2.10 | 1.75 | -0.20 | -10.26% | 9 | 2,665 | 0.24 | 0.46 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.30 | 1.45 | 0.40 | -0.02 | -4.77% | 5 | 134 | 0.22 | 0.16 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 129 | 0.46 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 72.50 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 77.50 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 82.50 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 1.75 | 0.00 | 0.00% | 0 | 101 | 0.47 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.08 | 0.02 | -0.03 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 0.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 415 | 0.27 | -0.15 | 0.03 | -0.05 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.70 | 1.05 | 0.90 | 0.00 | 0.00% | 6 | 14 | 0.25 | -0.24 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 1.40 | 1.60 | 1.50 | -0.08 | -5.07% | 1 | 424 | 0.24 | -0.37 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 2.30 | 2.70 | 2.75 | +0.25 | +10.00% | 7 | 313 | 0.23 | -0.54 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 4.30 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.84 | 0.05 | -0.03 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 9.60 | 12.70 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 115.00 | 14.80 | 17.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 18.80 | 22.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 23.80 | 27.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |