PNR · PENTAIR plc · Options Chain

Track PNR — free

$58.85 +0.23 (+0.39%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$9.73B

161.61M

Options Chain

Underlying $58.85 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 60 contracts · mixed daily-bar sessions · May 4, 2026–Sep 8, 2026; 28 unknown

Put / call OI

0.35

Call-heavy positioning

Open interest

4,944

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$65.00

$6.15 above spot

ATM implied vol

25.9%

market's expected move

Open interest by strike · near the money

Calls Puts

42.5

47.5

57.5

62.5

67.5

72.5

77.5

82.5

87.5

92.5

97.5

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Jan 15 128d Feb 19 163d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.20	$17.40	—		—	$0.00	$0.25	—	—	—	—
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:54:54.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Unknown Quote as of 2026-09-08 19:55:16.056 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.50	$15.20	—		$0.01	$0.00	$0.95	—	—	1	3
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 19:59:44.448 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
6	6	—	—	$10.10	$12.30	$15.56		$0.50	$0.00	$0.95	—	—	1	1
Call · $47.5 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-08 19:50:05.090 UTC Last $15.56 Breakeven $63.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $47.5 Daily-bar session Jul 20, 2026 Quote as of 2026-09-08 19:55:55.225 UTC Last $0.50 Breakeven $47.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
1	1	89.3%	0.892	$7.80	$10.90	$10.90		$0.45	$0.00	$0.35	—	—	2	13
Call · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:53.578 UTC Last $10.90 Breakeven $60.90 Implied vol 89.3% Delta 0.892 ≈89% ITM Gamma 0.022 Theta -0.089 Vega 0.017 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $50 Daily-bar session Jul 27, 2026 Quote as of 2026-09-08 19:59:55.396 UTC Last $0.45 Breakeven $49.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this put
2	2	37.4%	0.884	$2.70	$5.50	$9.42		$0.15	$0.00	$0.85	—	—	30	181
Call · $55 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:59:11.664 UTC Last $9.42 Breakeven $64.42 Implied vol 37.4% Delta 0.884 ≈88% ITM Gamma 0.056 Theta -0.042 Vega 0.018 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:55.842 UTC Last $0.15 Breakeven $54.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 181 OI effective date Sep 4, 2026 Model this put
2	1	53.4%	0.629	$1.55	$3.90	$7.48		$0.70	$0.45	$0.90	-0.318	34.4%	1	86
Call · $57.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-08 19:59:44.666 UTC Last $7.48 Breakeven $64.98 Implied vol 53.4% Delta 0.629 ≈63% ITM Gamma 0.077 Theta -0.107 Vega 0.035 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $57.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.922 UTC Last $0.70 Breakeven $56.80 Implied vol 34.4% Delta -0.318 ≈32% ITM Gamma 0.112 Theta -0.061 Vega 0.033 Open interest 86 OI effective date Sep 4, 2026 Model this put
Underlying $58.85
184	7	27.7%	0.344	$0.05	$1.10	$1.10		$1.59	$0.80	$2.30	-0.68	24.1%	1	87
Call · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.950 UTC Last $1.10 Breakeven $61.10 Implied vol 27.7% Delta 0.344 ≈34% ITM Gamma 0.144 Theta -0.054 Vega 0.034 Open interest 184 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:57.921 UTC Last $1.59 Breakeven $58.41 Implied vol 24.1% Delta -0.68 ≈68% ITM Gamma 0.16 Theta -0.04 Vega 0.033 Open interest 87 OI effective date Sep 4, 2026 Model this put
376	32	—	—	$0.00	$1.60	$0.75		$3.05	$3.20	$4.50	-0.847	35.8%	1	93
Call · $62.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:44.666 UTC Last $0.75 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 376 OI effective date Sep 4, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:57.921 UTC Last $3.05 Breakeven $59.45 Implied vol 35.8% Delta -0.847 ≈85% ITM Gamma 0.071 Theta -0.038 Vega 0.022 Open interest 93 OI effective date Sep 4, 2026 Model this put
1.8k	7	—	—	$0.00	$0.60	$0.15		$4.95	$6.00	$6.70	-0.884	50.9%	1	695
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:56:30.417 UTC Last $0.15 Breakeven $65.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:44.656 UTC Last $4.95 Breakeven $60.05 Implied vol 50.9% Delta -0.884 ≈88% ITM Gamma 0.042 Theta -0.045 Vega 0.018 Open interest 695 OI effective date Sep 4, 2026 Model this put
257	3	—	—	$0.00	$0.20	$0.11		$6.27	$8.40	$9.20	-0.915	61.1%	1	127
Call · $67.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:55.397 UTC Last $0.11 Breakeven $67.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 4, 2026 Model this call Put · $67.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:41.192 UTC Last $6.27 Breakeven $61.23 Implied vol 61.1% Delta -0.915 ≈92% ITM Gamma 0.028 Theta -0.042 Vega 0.014 Open interest 127 OI effective date Sep 4, 2026 Model this put
777	1	—	—	$0.00	$0.80	$0.12		$9.00	$10.00	$12.00	—	—	3	—
Call · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:57:05.630 UTC Last $0.12 Breakeven $70.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 777 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:54:58.073 UTC Last $9.00 Breakeven $61.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	2	—	—	$0.00	$0.20	$0.01		$8.79	$12.50	$14.20	—	—	1	—
Call · $72.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:44.454 UTC Last $0.01 Breakeven $72.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 4, 2026 Model this call Put · $72.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 19:55:31.285 UTC Last $8.79 Breakeven $63.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	1	—	—	$0.00	$0.05	$0.20		$12.50	$15.00	$16.80	—	—	15	3
Call · $75 Daily-bar session Aug 18, 2026 Quote as of 2026-09-08 18:26:27.277 UTC Last $0.20 Breakeven $75.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 4, 2026 Model this call Put · $75 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:58:09.068 UTC Last $12.50 Breakeven $62.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
12	1	—	—	$0.00	$1.00	$0.03		$5.40	$17.50	$19.80	-0.975	85.9%	4	—
Call · $77.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 19:59:35.479 UTC Last $0.03 Breakeven $77.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $77.5 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-08 19:59:53.252 UTC Last $5.40 Breakeven $72.10 Implied vol 85.9% Delta -0.975 ≈98% ITM Gamma 0.007 Theta -0.018 Vega 0.005 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.60	$0.62		$16.10	$20.00	$22.60	—	—	1	—
Call · $80 Daily-bar session Aug 6, 2026 Quote as of 2026-09-08 19:57:05.630 UTC Last $0.62 Breakeven $80.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $80 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-08 19:59:34.267 UTC Last $16.10 Breakeven $63.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	5	—	—	$0.00	$0.95	$0.37		—	$22.50	$25.10	—	—	—	—
Call · $82.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-08 19:57:04.793 UTC Last $0.37 Breakeven $82.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $82.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.95	$0.98		—	$25.00	$27.60	—	—	—	—
Call · $85 Daily-bar session Jul 17, 2026 Quote as of 2026-09-08 19:57:01.458 UTC Last $0.98 Breakeven $85.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$1.90		—	$27.50	$29.90	—	—	—	—
Call · $87.5 Daily-bar session Jul 2, 2026 Quote as of 2026-09-08 19:59:44.199 UTC Last $1.90 Breakeven $89.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$0.45	$0.20		—	$30.00	$32.30	—	—	—	—
Call · $90 Daily-bar session Jul 23, 2026 Quote as of 2026-09-08 19:59:44.448 UTC Last $0.20 Breakeven $90.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 4, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:57:25.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$32.50	$35.00	—	—	—	—
Call · $92.5 Daily-bar session Unknown Quote as of 2026-09-08 19:57:01.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$35.00	$37.40	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:57.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$37.50	$39.60	—	—	—	—
Call · $97.5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:48.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		$21.00	$40.00	$42.60	—	—	10	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-08 19:59:37.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-08 19:59:55.775 UTC Last $21.00 Breakeven $79.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$45.00	$47.40	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$50.00	$52.40	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-08 19:55:57.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$55.00	$57.40	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-08 19:59:59.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$59.20	$61.90	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-08 19:55:53.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:44.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$65.00	$67.40	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-08 19:55:56.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:16.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$70.00	$71.60	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-08 19:55:51.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:54.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$75.00	$76.80	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-08 19:55:54.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:40.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · May 4, 2026–Sep 8, 2026; 28 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 19 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 77360 CUSIP G7S00T104 13F (30d) 353 filings 350 filers Visit website Investor relations