Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $47.81 as of 2/4/2025 3:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.00 | 29.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 25.00 | 21.70 | 23.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 30.00 | 16.70 | 19.50 | 16.50 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:09 PM EST |
| 31.00 | 15.70 | 18.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 32.00 | 14.70 | 17.50 | 12.70 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 9/20/2024 | 2/4/2025 4:00:09 PM EST |
| 33.00 | 13.70 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.01 | 10/1/2024 | 2/4/2025 4:00:09 PM EST |
| 34.00 | 12.70 | 15.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 35.00 | 12.00 | 14.60 | 10.98 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.97 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 36.00 | 10.80 | 13.60 | 10.74 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 9/30/2024 | 2/4/2025 4:00:09 PM EST |
| 37.00 | 10.30 | 12.60 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.95 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 38.00 | 9.00 | 11.70 | 7.29 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.93 | 0.02 | -0.02 | 9/19/2024 | 2/4/2025 4:00:09 PM EST |
| 39.00 | 8.00 | 10.80 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.91 | 0.02 | -0.02 | 10/10/2024 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 7.10 | 9.90 | 7.28 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.88 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 41.00 | 6.60 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.85 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 42.00 | 6.00 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.82 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 43.00 | 5.30 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.78 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 44.00 | 4.60 | 4.80 | 4.50 | -0.95 | -17.44% | 4 | 48 | 0.40 | 0.73 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 3.90 | 4.10 | 3.90 | -0.50 | -11.37% | 4 | 87 | 0.39 | 0.68 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 46.00 | 3.30 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 252 | 0.39 | 0.62 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 47.00 | 2.75 | 2.95 | 2.79 | -0.06 | -2.11% | 11 | 643 | 0.39 | 0.56 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 48.00 | 2.25 | 2.50 | 2.35 | +0.25 | +11.91% | 4 | 103 | 0.39 | 0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 49.00 | 1.85 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.44 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 50.00 | 1.45 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 596 | 0.39 | 0.37 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 55.00 | 0.35 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 693 | 0.37 | 0.14 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 164 | 0.53 | 0.04 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 0.80 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.01 | 9/17/2024 | 2/4/2025 4:00:09 PM EST |
| 33.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 1.70 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 4:00:09 PM EST |
| 36.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 4:00:09 PM EST |
| 37.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.05 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 38.00 | 0.00 | 0.40 | 0.23 | -0.12 | -34.29% | 2 | 31 | 0.43 | -0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 39.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.40 | -0.09 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 292 | 0.43 | -0.12 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 41.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 126 | 0.42 | -0.15 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 42.00 | 0.60 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 123 | 0.41 | -0.18 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 43.00 | 0.85 | 1.10 | 0.40 | -0.85 | -68.00% | 1 | 122 | 0.42 | -0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 44.00 | 1.10 | 1.25 | 0.96 | 0.00 | 0.00% | 0 | 651 | 0.40 | -0.27 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 1.40 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 156 | 0.39 | -0.32 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 46.00 | 1.75 | 1.95 | 1.90 | +0.10 | +5.56% | 3 | 348 | 0.39 | -0.38 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 47.00 | 2.20 | 2.45 | 2.40 | +0.20 | +9.10% | 5 | 314 | 0.39 | -0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 48.00 | 2.70 | 3.10 | 2.75 | +0.10 | +3.78% | 8 | 339 | 0.40 | -0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 49.00 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.56 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 50.00 | 3.90 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 368 | 0.38 | -0.63 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 55.00 | 7.70 | 8.20 | 6.10 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.86 | 0.04 | -0.02 | 12/4/2024 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 12.00 | 13.00 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 17.10 | 18.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 22.20 | 23.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 26.50 | 29.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |