Options Chain for PERRIGO CO PLC SHS (PRGO) - $28.11 as of 7/25/2025 1:08:29 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 | 14.60 | 17.70 | 16.15 | % | 1.29 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 15.00 | 12.10 | 14.40 | 13.25 | 14.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 9.60 | 12.00 | 10.80 | 8.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 8.20 | 9.30 | 8.75 | 8.30 | +0.95 | +12.93% | 0.44 | 1 | 14 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 5.20 | 6.70 | 5.95 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.29 | 0.96 | 0.02 | -0.01 | 5/30/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 364 | 0.61 | 0.84 | 0.07 | -0.02 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 27.50 | 1.80 | 1.90 | 1.85 | 1.77 | -0.03 | -1.67% | 0.07 | 11 | 1,003 | 0.52 | 0.60 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.77 | -0.02 | -2.54% | 0.03 | 13 | 10,519 | 0.53 | 0.34 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.59 | 0.15 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.81 | 0.05 | 0.03 | -0.01 | 6/30/2025 | 7/25/2025 11:58:52 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:58:52 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.72 | -0.04 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 8 | 601 | 0.55 | -0.16 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 348 | 0.54 | -0.40 | 0.11 | -0.04 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 2.40 | 3.60 | 3.00 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 180 | 0.53 | -0.66 | 0.10 | -0.03 | 6/12/2025 | 7/25/2025 11:58:52 AM EST |
| 32.50 | 4.40 | 4.60 | 4.50 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.57 | -0.85 | 0.06 | -0.02 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 6.20 | 7.60 | 6.90 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | -0.95 | 0.03 | -0.01 | 3/18/2025 | 7/25/2025 11:58:52 AM EST |
| 37.50 | 8.30 | 11.30 | 9.80 | % | 0.26 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 11.10 | 13.80 | 12.45 | 13.24 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:58:52 AM EST |
| 42.50 | 13.30 | 16.30 | 14.80 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |