Options Chain for PERRIGO CO PLC SHS (PRGO) - $26.56 as of 5/27/2025 3:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 13.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 17.50 | 9.40 | 11.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 6.30 | 7.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 4.30 | 6.10 | % | 0 | 0 | 0.87 | 0.96 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 2.55 | 2.95 | % | 0 | 0 | 0.49 | 0.79 | 0.10 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 27.50 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.49 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 0.25 | 0.35 | 0.25 | -0.13 | -34.22% | 4 | 53 | 0.28 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.06 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.04 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.21 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 27.50 | 1.30 | 1.45 | % | 0 | 0 | 0.30 | -0.51 | 0.13 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 3.00 | 3.20 | % | 0 | 0 | 0.29 | -0.80 | 0.09 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 32.50 | 5.30 | 6.40 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 7.80 | 9.80 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 37.50 | 10.00 | 12.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 11.40 | 15.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |