Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PNR
Pentair plc
stock NYSE

At Close
Jul 14, 2026 3:59:58 PM EDT
75.68USD-1.111%(-0.85)2,937,212
70.24Bid   80.50Ask   10.26Spread
Pre-market
Jul 13, 2026 8:08:30 AM EDT
76.27USD-0.340%(-0.26)0
After-hours
Jul 14, 2026 4:10:30 PM EDT
75.68USD0.000%(0.00)2
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2916461107


PNR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

PNR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

PNR Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts
Calls


PNR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C0.10-75.00%5603-12PNR270115C00165000
160.00 C00%0PNR270115C00160000
155.00 C00%0PNR270115C00155000
150.00 C00%0PNR270115C00150000
145.00 C0.92+31.43%1104-28PNR270115C00145000
140.00 C2.110%1112-19PNR270115C00140000
135.00 C4.50+36.36%1401-27PNR270115C00135000
130.00 C3.60-12.62%41001-02PNR270115C00130000
125.00 C4.96-0.80%1112-08PNR270115C00125000
120.00 C1.65-23.26%13004-28PNR270115C00120000
115.00 C1.00-9.09%1206-08PNR270115C00115000
110.00 C1.54-6.67%52005-13PNR270115C00110000
105.00 C1.20-33.33%11006-03PNR270115C00105000
100.00 C7.45-17.22%1404-17PNR270115C00100000
97.50 C15.00-12.28%71101-05PNR270115C00097500
95.00 C2.15+16.22%1606-12PNR270115C00095000
92.50 C10.39-38.88%3403-11PNR270115C00092500
90.00 C3.13-10.57%11305-21PNR270115C00090000
87.50 C3.56-50.21%2405-26PNR270115C00087500
85.00 C3.85-24.51%2606-22PNR270115C00085000
82.50 C29.220%1101-29PNR270115C00082500
80.00 C4.50-36.62%11306-23PNR270115C00080000
77.50 C7.87-1.63%151707-10PNR270115C00077500
75.00 C38.53+20.41%1110-23PNR270115C00075000
72.50 C7.93-35.16%1105-28PNR270115C00072500
70.00 C11.90+22.68%1207-10PNR270115C00070000
67.50 C00%0PNR270115C00067500
65.00 C12.32-11.37%5505-28PNR270115C00065000
62.50 C00%0PNR270115C00062500
60.00 C17.20+9.55%11006-09PNR270115C00060000
55.00 C19.45-8.47%4905-28PNR270115C00055000
50.00 C58.50+8.94%1101-16PNR270115C00050000
47.50 C00%0PNR270115C00047500
45.00 C00%0PNR270115C00045000
42.50 C00%0PNR270115C00042500
40.00 C00%0PNR270115C00040000
37.50 C00%0PNR270115C00037500
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0PNR270115P00165000
160.00 P00%0PNR270115P00160000
155.00 P00%0PNR270115P00155000
150.00 P00%0PNR270115P00150000
145.00 P00%0PNR270115P00145000
140.00 P00%0PNR270115P00140000
135.00 P00%0PNR270115P00135000
130.00 P00%0PNR270115P00130000
125.00 P00%0PNR270115P00125000
120.00 P00%0PNR270115P00120000
115.00 P00%0PNR270115P00115000
110.00 P10.90+9.00%54810-14PNR270115P00110000
105.00 P31.60+224.10%1106-09PNR270115P00105000
100.00 P26.95+252.29%1106-09PNR270115P00100000
97.50 P00%0PNR270115P00097500
95.00 P00%0PNR270115P00095000
92.50 P00%0PNR270115P00092500
90.00 P18.50+108.10%2204-21PNR270115P00090000
87.50 P00%0PNR270115P00087500
85.00 P9.10+157.79%2304-28PNR270115P00085000
82.50 P12.28+38.76%2406-17PNR270115P00082500
80.00 P7.48+240.00%1204-28PNR270115P00080000
77.50 P00%0PNR270115P00077500
75.00 P7.00+42.86%5206-18PNR270115P00075000
72.50 P4.55+102.22%1104-28PNR270115P00072500
70.00 P5.30-24.29%101606-15PNR270115P00070000
67.50 P4.070%10006-15PNR270115P00067500
65.00 P3.45-13.75%1706-17PNR270115P00065000
62.50 P00%0PNR270115P00062500
60.00 P2.10-6.67%13606-16PNR270115P00060000
55.00 P1.25-4.58%2706-17PNR270115P00055000
50.00 P1.30+13.04%102305-11PNR270115P00050000
47.50 P0.80-15.79%1603-12PNR270115P00047500
45.00 P0.800.00%1503-12PNR270115P00045000
42.50 P0.450%2203-11PNR270115P00042500
40.00 P0.500%2205-18PNR270115P00040000
37.50 P00%0PNR270115P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC