Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $46.78 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.70 | 26.10 | 30.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.70 | 22.00 | 25.20 | % | 0 | 14 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 20.60 | 24.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 28.70 | 17.00 | 20.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.70 | 15.00 | 18.30 | % | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 31.70 | 13.70 | 17.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.70 | 13.00 | 16.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 33.70 | 12.10 | 15.50 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 34.70 | 11.10 | 14.40 | % | 0 | 9 | 1.17 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 35.70 | 10.10 | 13.40 | % | 0 | 1 | 1.05 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 36.70 | 9.00 | 12.40 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.70 | 8.30 | 11.60 | % | 0 | 9 | 1.00 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 38.70 | 7.80 | 9.00 | 16.45 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.92 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 39.70 | 7.50 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.90 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.70 | 6.50 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.87 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 41.70 | 5.70 | 6.00 | 5.00 | -0.10 | -1.97% | 4 | 28 | 0.36 | 0.84 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.70 | 4.90 | 5.20 | 7.70 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.80 | 0.05 | -0.02 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 43.70 | 4.20 | 4.50 | 4.20 | +0.34 | +8.81% | 1 | 272 | 0.36 | 0.75 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 3.30 | 3.60 | 3.15 | +0.20 | +6.78% | 57 | 104 | 0.35 | 0.67 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 48.70 | 1.35 | 1.60 | 1.45 | +0.20 | +16.00% | 17 | 1,503 | 0.32 | 0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.95 | 2.45 | 1.00 | +0.20 | +25.00% | 24 | 39 | 0.45 | 0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 53.70 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 2 | 157 | 0.30 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.15 | 0.20 | 0.20 | +0.06 | +42.86% | 21 | 127 | 0.29 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 58.70 | 0.00 | 0.35 | 1.54 | 0.00 | 0.00% | 0 | 412 | 0.47 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 63.70 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.05 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 68.70 | 0.00 | 0.70 | % | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:48 PM EST |
| 73.70 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.70 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.70 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 28.70 | 0.00 | 2.20 | % | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.70 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 31.70 | 0.00 | 0.85 | % | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.70 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 33.70 | 0.00 | 0.70 | % | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 34.70 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 35.70 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 36.70 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 37.70 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.46 | -0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 38.70 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 3,082 | 0.41 | -0.08 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 39.70 | 0.25 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.10 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.70 | 0.35 | 0.45 | 0.55 | -0.05 | -8.34% | 2 | 14 | 0.37 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 41.70 | 0.50 | 0.70 | 0.60 | -0.10 | -14.29% | 1 | 248 | 0.38 | -0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.70 | 0.65 | 0.90 | 0.89 | 0.00 | 0.00% | 0 | 550 | 0.37 | -0.20 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 43.70 | 0.80 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 984 | 0.35 | -0.25 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 1.25 | 1.45 | 1.35 | -0.25 | -15.63% | 25 | 28 | 0.34 | -0.33 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 48.70 | 2.85 | 3.30 | 3.23 | -0.27 | -7.72% | 6 | 135 | 0.32 | -0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 3.80 | 4.20 | 4.00 | -0.60 | -13.05% | 15 | 126 | 0.33 | -0.68 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 53.70 | 6.30 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 581 | 0.46 | -0.87 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 7.30 | 9.40 | 8.96 | +1.06 | +13.42% | 40 | 85 | 0.57 | -0.91 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 58.70 | 10.90 | 13.40 | 6.14 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 12.10 | 14.80 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 63.70 | 15.80 | 18.90 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 17.20 | 20.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 68.70 | 20.80 | 23.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 22.10 | 25.00 | 14.19 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 73.70 | 24.80 | 28.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |