Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $41.63 as of 1/16/2026 2:27:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.30 | 12.70 | 11.50 | % | 0.38 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 1/16/2026 2:59:03 PM EST | |||
| 31.00 | 8.90 | 12.70 | 10.80 | % | 0.35 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 1/16/2026 2:59:03 PM EST | |||
| 32.00 | 8.20 | 10.30 | 9.25 | % | 0.29 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 33.00 | 7.00 | 9.50 | 8.25 | % | 0.25 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 34.00 | 6.00 | 9.60 | 7.80 | % | 0.23 | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 35.00 | 5.10 | 8.70 | 6.90 | % | 0.20 | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 36.00 | 5.20 | 6.50 | 5.85 | % | 0.16 | 0 | 0 | 0.63 | 0.88 | 0.04 | -0.02 | 1/16/2026 2:59:03 PM EST | |||
| 37.00 | 3.40 | 6.70 | 5.05 | 3.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | 0.84 | 0.05 | -0.02 | 1/12/2026 | 1/16/2026 2:59:03 PM EST |
| 38.00 | 2.60 | 5.30 | 3.95 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.78 | 0.06 | -0.02 | 1/12/2026 | 1/16/2026 2:59:03 PM EST |
| 39.00 | 3.20 | 3.50 | 3.35 | 3.44 | +0.89 | +34.91% | 0.09 | 1 | 24 | 0.36 | 0.72 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 2:59:03 PM EST |
| 40.00 | 2.50 | 4.20 | 3.35 | 2.74 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.35 | 0.65 | 0.08 | -0.03 | 1/14/2026 | 1/16/2026 2:59:03 PM EST |
| 41.00 | 0.90 | 3.40 | 2.15 | 2.02 | -0.10 | -4.72% | 0.05 | 1 | 31 | 0.35 | 0.56 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 2:59:03 PM EST |
| 42.00 | 1.40 | 2.50 | 1.95 | 1.51 | -0.08 | -5.04% | 0.05 | 2 | 19 | 0.34 | 0.47 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 2:59:03 PM EST |
| 43.00 | 0.95 | 1.35 | 1.15 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | 0.38 | 0.09 | -0.03 | 1/15/2026 | 1/16/2026 2:59:03 PM EST |
| 44.00 | 0.15 | 1.55 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.31 | 0.08 | -0.02 | 1/14/2026 | 1/16/2026 2:59:03 PM EST |
| 45.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | 0.24 | 0.07 | -0.02 | 1/14/2026 | 1/16/2026 2:59:03 PM EST |
| 46.00 | 0.10 | 0.65 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | 0.19 | 0.06 | -0.02 | 1/14/2026 | 1/16/2026 2:59:03 PM EST |
| 47.00 | 0.15 | 0.65 | 0.40 | 0.28 | +0.13 | +86.67% | 0.01 | 2 | 6 | 0.35 | 0.15 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:59:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.04 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.03 | -0.01 | 1/16/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 1/16/2026 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 2:59:03 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.03 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 2:59:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.05 | 0.02 | -0.01 | 1/5/2026 | 1/16/2026 2:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.09 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 2:59:03 PM EST |
| 36.00 | 0.05 | 0.70 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.41 | -0.12 | 0.04 | -0.02 | 1/7/2026 | 1/16/2026 2:59:03 PM EST |
| 37.00 | 0.10 | 0.85 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.16 | 0.05 | -0.02 | 1/12/2026 | 1/16/2026 2:59:03 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | % | 0.01 | 0 | 0 | 0.36 | -0.22 | 0.06 | -0.02 | 1/16/2026 2:59:03 PM EST | |||
| 39.00 | 0.15 | 3.00 | 1.58 | 0.90 | % | 0.04 | 1 | 0 | 0.37 | -0.28 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 2:59:03 PM EST | |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.14 | -11.48% | 0.03 | 10 | 6 | 0.34 | -0.35 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 2:59:03 PM EST |
| 41.00 | 1.30 | 1.75 | 1.53 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.44 | 0.09 | -0.03 | 1/13/2026 | 1/16/2026 2:59:03 PM EST |
| 42.00 | 1.80 | 2.25 | 2.03 | % | 0.05 | 0 | 0 | 0.35 | -0.53 | 0.09 | -0.03 | 1/16/2026 2:59:03 PM EST | |||
| 43.00 | 1.20 | 2.85 | 2.03 | % | 0.05 | 0 | 0 | 0.34 | -0.62 | 0.09 | -0.03 | 1/16/2026 2:59:03 PM EST | |||
| 44.00 | 1.95 | 5.00 | 3.48 | 6.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.69 | 0.08 | -0.02 | 1/8/2026 | 1/16/2026 2:59:03 PM EST |
| 45.00 | 2.40 | 4.90 | 3.65 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.76 | 0.07 | -0.02 | 1/5/2026 | 1/16/2026 2:59:03 PM EST |
| 46.00 | 3.60 | 6.30 | 4.95 | % | 0.11 | 0 | 0 | 0.67 | -0.81 | 0.06 | -0.02 | 1/16/2026 2:59:03 PM EST | |||
| 47.00 | 5.10 | 7.50 | 6.30 | % | 0.13 | 0 | 0 | 0.54 | -0.85 | 0.05 | -0.02 | 1/16/2026 2:59:03 PM EST | |||
| 48.00 | 4.70 | 8.10 | 6.40 | % | 0.13 | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 1/16/2026 2:59:03 PM EST | |||
| 49.00 | 5.80 | 9.80 | 7.80 | % | 0.16 | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 1/16/2026 2:59:03 PM EST |