Options Chain for PERRIGO CO PLC SHS (PRGO) - $28.06 as of 3/28/2025 8:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 16.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 12.00 | 14.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 9.60 | 11.10 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 8.20 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.95 | 0.02 | -0.01 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 5.80 | 6.10 | 8.20 | 0.00 | 0.00% | 0 | 358 | 0.50 | 0.87 | 0.03 | -0.02 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 3.70 | 3.90 | 3.16 | 0.00 | 0.00% | 0 | 1,077 | 0.45 | 0.78 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 2.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1,848 | 0.41 | 0.60 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.90 | 0.95 | 0.74 | -0.01 | -1.34% | 21 | 10,344 | 0.39 | 0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 0.35 | 0.45 | 0.37 | -0.13 | -26.00% | 6 | 1,538 | 0.40 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.44 | 0.10 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.04 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.24 | -0.01 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 185 | 0.80 | -0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 1 | 523 | 0.53 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 598 | 0.46 | -0.22 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 1.30 | 1.40 | 1.45 | 0.00 | 0.00% | 17 | 353 | 0.41 | -0.40 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 2.65 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 284 | 0.41 | -0.63 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 4.60 | 4.80 | 5.32 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.80 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 6.60 | 8.10 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.90 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 9.10 | 10.60 | % | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 11.70 | 13.30 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 42.50 | 14.00 | 15.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |