Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $32.25 as of 8/24/2026 3:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.10 | 13.70 | 12.40 | % | 0.62 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 21.00 | 9.20 | 12.70 | 10.95 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 9.20 | 11.40 | 10.30 | % | 0.47 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 7.10 | 10.30 | 8.70 | % | 0.38 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 24.00 | 7.60 | 9.60 | 8.60 | % | 0.36 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 5.20 | 8.60 | 6.90 | % | 0.28 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 26.00 | 4.60 | 7.50 | 6.05 | % | 0.23 | 0 | 0 | 0.88 | 0.93 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 27.00 | 3.20 | 6.80 | 5.00 | % | 0.19 | 0 | 0 | 0.86 | 0.89 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 28.00 | 2.90 | 5.60 | 4.25 | % | 0.15 | 0 | 0 | 0.72 | 0.83 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 29.00 | 2.15 | 5.20 | 3.68 | % | 0.13 | 0 | 0 | 0.77 | 0.77 | 0.07 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 1.25 | 4.20 | 2.73 | % | 0.09 | 0 | 0 | 0.67 | 0.70 | 0.08 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 31.00 | 0.55 | 4.10 | 2.33 | % | 0.08 | 0 | 0 | 0.78 | 0.60 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 32.00 | 0.50 | 3.00 | 1.75 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 33.00 | 0.40 | 2.45 | 1.43 | % | 0.04 | 0 | 0 | 0.37 | 0.45 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 34.00 | 0.30 | 2.05 | 1.18 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.55 | 0.28 | 0.08 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | 0.21 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.06 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | 0.21 | % | 0.03 | 1 | 0 | 0.96 | 0.08 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.01 | 0.06 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.41 | -0.17 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.63 | -0.23 | 0.07 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 0.80 | -0.30 | 0.08 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 31.00 | 0.05 | 2.90 | 1.48 | % | 0.05 | 0 | 0 | 0.38 | -0.40 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 32.00 | 0.35 | 3.20 | 1.78 | % | 0.06 | 0 | 0 | 0.36 | -0.47 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 33.00 | 1.05 | 3.60 | 2.33 | % | 0.07 | 0 | 0 | 0.64 | -0.55 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 34.00 | 1.60 | 4.20 | 2.90 | % | 0.09 | 0 | 0 | 0.65 | -0.62 | 0.09 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 2.00 | 4.90 | 3.45 | % | 0.10 | 0 | 0 | 0.62 | -0.72 | 0.08 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 36.00 | 2.45 | 5.60 | 4.03 | % | 0.11 | 0 | 0 | 0.62 | -0.79 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 37.00 | 3.30 | 6.40 | 4.85 | % | 0.13 | 0 | 0 | 0.63 | -0.84 | 0.06 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 38.00 | 4.30 | 8.30 | 6.30 | % | 0.17 | 0 | 0 | 0.89 | -0.88 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 39.00 | 5.10 | 8.80 | 6.95 | % | 0.18 | 0 | 0 | 0.83 | -0.92 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 6.20 | 9.70 | 7.95 | % | 0.20 | 0 | 0 | 0.86 | -0.94 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 11.10 | 14.60 | 12.85 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST |