Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $37.47 as of 10/27/2025 1:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.90 | 13.80 | 16.10 | 14.95 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 25.00 | 11.70 | 14.10 | 12.90 | % | 0.52 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 27.90 | 9.30 | 10.80 | 10.05 | % | 0.36 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 30.00 | 7.30 | 8.80 | 8.05 | % | 0.27 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 32.90 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 1 | 0.53 | 0.84 | 0.04 | -0.02 | 10/27/2025 2:58:50 PM EST | |||
| 35.00 | 3.70 | 4.10 | 3.90 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | 0.74 | 0.06 | -0.02 | 10/21/2025 | 10/27/2025 2:58:50 PM EST |
| 37.90 | 1.80 | 2.30 | 2.05 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.35 | 0.53 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 40.00 | 1.25 | 1.45 | 1.35 | 1.32 | -0.15 | -10.21% | 0.03 | 6 | 275 | 0.36 | 0.37 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 42.90 | 0.45 | 0.60 | 0.53 | 0.59 | -0.11 | -15.72% | 0.01 | 6 | 248 | 0.35 | 0.20 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.09 | +42.86% | 0.01 | 66 | 153 | 0.35 | 0.12 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 47.90 | 0.05 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.45 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 52.90 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 96 | 0.60 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:58:50 PM EST |
| 57.90 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 2:58:50 PM EST |
| 62.90 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 2:58:50 PM EST |
| 67.90 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 72.90 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 77.90 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.90 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 2:58:50 PM EST |
| 27.90 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 10/27/2025 2:58:50 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 6/23/2025 | 10/27/2025 2:58:50 PM EST |
| 32.90 | 0.30 | 0.65 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.39 | -0.16 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.36 | -0.26 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 37.90 | 1.75 | 2.20 | 1.98 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 288 | 0.35 | -0.47 | 0.08 | -0.02 | 10/22/2025 | 10/27/2025 2:58:50 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.27 | -0.15 | -4.39% | 0.08 | 1 | 32 | 0.34 | -0.63 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 42.90 | 5.00 | 6.50 | 5.75 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.58 | -0.80 | 0.06 | -0.01 | 10/1/2025 | 10/27/2025 2:58:50 PM EST |
| 45.00 | 6.70 | 8.10 | 7.40 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.57 | -0.88 | 0.04 | -0.01 | 9/19/2025 | 10/27/2025 2:58:50 PM EST |
| 47.90 | 9.50 | 10.90 | 10.20 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.66 | -0.95 | 0.02 | -0.01 | 8/25/2025 | 10/27/2025 2:58:50 PM EST |
| 50.00 | 10.20 | 13.50 | 11.85 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 8/18/2025 | 10/27/2025 2:58:50 PM EST |
| 52.90 | 13.10 | 16.60 | 14.85 | % | 0.28 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 55.00 | 15.50 | 19.30 | 17.40 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 57.90 | 18.80 | 22.20 | 20.50 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 60.00 | 20.80 | 23.80 | 22.30 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 62.90 | 23.70 | 26.70 | 25.20 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 65.00 | 25.80 | 28.80 | 27.30 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 67.90 | 28.70 | 31.70 | 30.20 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 72.90 | 33.70 | 36.70 | 35.20 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 77.90 | 38.70 | 41.70 | 40.20 | % | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST |