Options Chain for PERRIGO CO PLC SHS (PRGO) - $21.28 as of 10/29/2025 9:10:39 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 | 7.70 | 10.90 | 9.30 | % | 0.74 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 15.00 | 5.20 | 8.50 | 6.85 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.68 | 0.98 | 0.01 | -0.01 | 9/30/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 2.80 | 5.40 | 4.10 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.65 | 0.89 | 0.05 | -0.02 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 1.70 | 4.00 | 2.85 | 1.65 | -1.00 | -37.74% | 0.14 | 1 | 42 | 0.95 | 0.70 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.50 | 0.55 | 0.90 | 0.73 | 0.81 | +0.01 | +1.25% | 0.03 | 1 | 729 | 0.52 | 0.42 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 10 | 973 | 0.56 | 0.19 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,510 | 0.62 | 0.07 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 623 | 2.19 | 0.02 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 866 | 2.38 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/29/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.60 | -0.11 | 0.05 | -0.02 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.60 | +0.10 | +20.00% | 0.02 | 216 | 1,949 | 0.60 | -0.30 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.50 | 1.20 | 2.10 | 1.65 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.64 | -0.58 | 0.11 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 2.30 | 5.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 3,061 | 1.64 | -0.81 | 0.08 | -0.02 | 9/26/2025 | 10/29/2025 4:00:07 PM EST |
| 27.50 | 4.20 | 8.00 | 6.10 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.74 | -0.93 | 0.04 | -0.01 | 10/1/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 7.10 | 10.70 | 8.90 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 8/19/2025 | 10/29/2025 4:00:07 PM EST |
| 32.50 | 9.60 | 13.20 | 11.40 | % | 0.35 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 12.10 | 15.70 | 13.90 | 8.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 4:00:07 PM EST |
| 37.50 | 14.60 | 18.10 | 16.35 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 40.00 | 16.50 | 20.60 | 18.55 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 42.50 | 19.00 | 23.20 | 21.10 | % | 0.50 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |