Options Chain for PERRIGO CO PLC SHS (PRGO) - $27.13 as of 5/30/2025 5:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.80 | 16.40 | 14.64 | 0.00 | 0.00% | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 10.90 | 13.70 | 12.14 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 8.10 | 11.20 | 9.30 | 0.00 | 0.00% | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 5.70 | 8.30 | 5.06 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 2.80 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 1.95 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.81 | 0.14 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.40 | 0.50 | 0.44 | +0.04 | +10.00% | 12 | 399 | 0.31 | 0.35 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | -0.04 | -36.37% | 2 | 10,166 | 0.34 | 0.05 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 1 | 245 | 0.27 | -0.19 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 1.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 87 | 0.19 | -0.65 | 0.19 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 2.20 | 4.40 | 3.28 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.06 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 4.60 | 7.70 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 7.10 | 9.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.50 | 9.30 | 12.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |