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
Sep 22, 2026 3:59:56 PM EDT
55.52USD-0.466%(-0.26)2,905,317
52.94Bid   58.36Ask   5.42Spread
Pre-market
0.00USD-100.000%(-55.78)0
After-hours
Sep 21, 2026 4:49:30 PM EDT
56.32USD+0.970%(+0.54)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25733134118


PNR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

PNR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

PNR Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts
Calls


PNR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C0.600%1105-05PNR280121C00165000
160.00 C00%0PNR280121C00160000
155.00 C00%0PNR280121C00155000
150.00 C1.30-7.14%15306-26PNR280121C00150000
145.00 C00%0PNR280121C00145000
140.00 C00%0PNR280121C00140000
135.00 C00%0PNR280121C00135000
130.00 C9.900%1001-16PNR280121C00130000
125.00 C3.12-66.81%2504-29PNR280121C00125000
120.00 C4.23-39.57%2304-29PNR280121C00120000
115.00 C1.00-44.44%12708-28PNR280121C00115000
110.00 C4.30-55.72%2305-13PNR280121C00110000
105.00 C2.61-48.21%11607-15PNR280121C00105000
100.00 C2.56-26.86%1808-24PNR280121C00100000
97.50 C2.70-59.58%41807-17PNR280121C00097500
95.00 C1.40-22.22%2609-21PNR280121C00095000
92.50 C1.80-55.88%2409-17PNR280121C00092500
90.00 C1.80-10.00%22309-21PNR280121C00090000
87.50 C2.00-34.64%2309-21PNR280121C00087500
85.00 C4.50-57.35%1708-25PNR280121C00085000
82.50 C3.10-45.61%21209-14PNR280121C00082500
80.00 C3.20-23.99%1609-17PNR280121C00080000
77.50 C4.500%1109-17PNR280121C00077500
75.00 C5.50-45.76%16209-04PNR280121C00075000
72.50 C5.98-11.41%4309-08PNR280121C00072500
70.00 C5.00-10.71%12409-21PNR280121C00070000
67.50 C00%0PNR280121C00067500
65.00 C9.00-22.41%1509-08PNR280121C00065000
62.50 C12.30-1.84%1107-24PNR280121C00062500
60.00 C8.60-6.01%144009-17PNR280121C00060000
57.50 C00%0PNR280121C00057500
55.00 C11.10+0.54%121709-18PNR280121C00055000
52.50 C00%0PNR280121C00052500
50.00 C13.90-17.26%2309-15PNR280121C00050000
47.50 C15.20-17.84%103009-11PNR280121C00047500
45.00 C41.800%3304-28PNR280121C00045000
42.50 C00%0PNR280121C00042500
40.00 C19.76-13.71%2309-21PNR280121C00040000
37.50 C28.150%2107-15PNR280121C00037500
35.00 C00%0PNR280121C00035000
32.50 C00%0PNR280121C00032500
30.00 C00%0PNR280121C00030000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0PNR280121P00165000
160.00 P00%0PNR280121P00160000
155.00 P00%0PNR280121P00155000
150.00 P00%0PNR280121P00150000
145.00 P00%0PNR280121P00145000
140.00 P00%0PNR280121P00140000
135.00 P00%0PNR280121P00135000
130.00 P00%0PNR280121P00130000
125.00 P24.700%2101-30PNR280121P00125000
120.00 P00%0PNR280121P00120000
115.00 P00%0PNR280121P00115000
110.00 P00%0PNR280121P00110000
105.00 P15.160%12002-25PNR280121P00105000
100.00 P13.30+20.91%1202-03PNR280121P00100000
97.50 P11.650%2002-25PNR280121P00097500
95.00 P00%0PNR280121P00095000
92.50 P00%0PNR280121P00092500
90.00 P11.800%4404-22PNR280121P00090000
87.50 P00%0PNR280121P00087500
85.00 P00%0PNR280121P00085000
82.50 P00%0PNR280121P00082500
80.00 P11.450%1105-07PNR280121P00080000
77.50 P00%0PNR280121P00077500
75.00 P4.590%1102-04PNR280121P00075000
72.50 P15.74+51.35%1107-20PNR280121P00072500
70.00 P14.60+16.33%2908-31PNR280121P00070000
67.50 P9.200%1105-29PNR280121P00067500
65.00 P13.40+61.45%3609-17PNR280121P00065000
62.50 P11.50+31.58%2409-16PNR280121P00062500
60.00 P10.00+25.00%1409-10PNR280121P00060000
57.50 P00%0PNR280121P00057500
55.00 P00%0PNR280121P00055000
52.50 P00%0PNR280121P00052500
50.00 P5.80+5.45%51409-16PNR280121P00050000
47.50 P00%0PNR280121P00047500
45.00 P3.40+8.63%11909-15PNR280121P00045000
42.50 P2.80+24.44%207808-31PNR280121P00042500
40.00 P2.150%5509-03PNR280121P00040000
37.50 P00%0PNR280121P00037500
35.00 P00%0PNR280121P00035000
32.50 P1.200%2209-17PNR280121P00032500
30.00 P00%0PNR280121P00030000


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