Options Chain for PERRIGO CO PLC SHS (PRGO) - $22.15 as of 10/3/2025 3:18:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.80 | 12.20 | 10.50 | % | 0.84 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 15.00 | 6.70 | 9.60 | 8.15 | 6.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.86 | 0.98 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 17.50 | 4.20 | 7.00 | 5.60 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.38 | 0.91 | 0.03 | -0.01 | 9/17/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.71 | 0.76 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 22.50 | 1.50 | 2.30 | 1.90 | 1.67 | +0.01 | +0.61% | 0.08 | 10 | 508 | 0.60 | 0.52 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.08 | +12.91% | 0.03 | 5 | 895 | 0.48 | 0.29 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.27 | +0.07 | +35.00% | 0.01 | 13 | 3,484 | 0.47 | 0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.52 | 0.06 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 874 | 1.01 | 0.02 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.20 | -0.02 | 0.01 | 0.00 | 5/14/2025 | 10/3/2025 4:00:04 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.52 | -0.09 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.05 | -8.34% | 0.03 | 4 | 1,088 | 0.47 | -0.24 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.50 | 1.45 | 2.00 | 1.73 | 1.48 | -0.12 | -7.50% | 0.08 | 14 | 118 | 0.51 | -0.48 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 2.95 | 3.10 | 3.03 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 3,061 | 0.39 | -0.71 | 0.09 | -0.01 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 27.50 | 5.00 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 230 | 0.33 | -0.86 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 6.50 | 8.40 | 7.45 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.94 | 0.03 | -0.01 | 8/19/2025 | 10/3/2025 4:00:04 PM EST |
| 32.50 | 9.10 | 11.80 | 10.45 | % | 0.32 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | 8.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 14.00 | 17.00 | 15.50 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 16.40 | 19.50 | 17.95 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 42.50 | 18.10 | 22.00 | 20.05 | % | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |