Options Chain for PERRIGO CO PLC SHS (PRGO) - $28.13 as of 7/29/2025 2:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 14.20 | 13.10 | % | 0.87 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 17.50 | 9.90 | 11.30 | 10.60 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 20.00 | 7.60 | 8.30 | 7.95 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 22.50 | 5.50 | 6.00 | 5.75 | % | 0.26 | 0 | 0 | 0.49 | 0.93 | 0.03 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 25.00 | 3.40 | 3.70 | 3.55 | 3.79 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | 0.78 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 27.50 | 1.60 | 2.05 | 1.83 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.56 | 0.09 | -0.02 | 7/21/2025 | 7/29/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.42 | 0.34 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 32.50 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.19 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.09 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.02 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.69 | -0.07 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.22 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 27.50 | 1.05 | 1.70 | 1.38 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.44 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 30.00 | 2.85 | 3.20 | 3.03 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.08 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 32.50 | 4.80 | 6.00 | 5.40 | % | 0.17 | 0 | 0 | 0.56 | -0.81 | 0.06 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 35.00 | 6.60 | 7.80 | 7.20 | % | 0.21 | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 37.50 | 9.00 | 10.50 | 9.75 | % | 0.26 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 40.00 | 11.00 | 13.40 | 12.20 | % | 0.30 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST |