Options Chain for PERRIGO CO PLC SHS (PRGO) - $27.20 as of 7/4/2025 8:32:56 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 | 13.50 | 16.90 | 15.20 | % | 1.22 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 15.00 | 11.40 | 14.40 | 12.90 | 14.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 8.60 | 12.00 | 10.30 | 8.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 6.30 | 9.00 | 7.65 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.38 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 4.90 | 5.30 | 5.10 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.48 | 0.92 | 0.04 | -0.01 | 5/30/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 2.70 | 3.30 | 3.00 | 3.30 | -0.10 | -2.95% | 0.12 | 20 | 355 | 0.43 | 0.76 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 27.50 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 925 | 0.50 | 0.51 | 0.11 | -0.02 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.31 | -43.67% | 0.02 | 76 | 7,626 | 0.39 | 0.27 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.49 | 0.12 | 0.05 | -0.01 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.57 | 0.04 | 0.02 | 0.00 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 7/3/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.02 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.57 | -0.08 | 0.04 | -0.01 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 458 | 0.79 | -0.24 | 0.08 | -0.02 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 27.50 | 0.00 | 2.95 | 1.48 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 349 | 0.47 | -0.49 | 0.11 | -0.02 | 6/23/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.41 | -0.73 | 0.09 | -0.02 | 6/12/2025 | 7/3/2025 12:59:05 PM EST |
| 32.50 | 5.20 | 5.60 | 5.40 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | -0.88 | 0.05 | -0.01 | 3/5/2025 | 7/3/2025 12:59:05 PM EST |
| 35.00 | 6.80 | 9.50 | 8.15 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.13 | -0.96 | 0.02 | 0.00 | 3/18/2025 | 7/3/2025 12:59:05 PM EST |
| 37.50 | 9.90 | 11.90 | 10.90 | % | 0.29 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 40.00 | 11.60 | 14.60 | 13.10 | 13.24 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:59:05 PM EST |
| 42.50 | 14.00 | 17.00 | 15.50 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |