Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $49.60 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.30 | 19.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 35.00 | 12.60 | 14.90 | 14.83 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 39.00 | 9.10 | 10.00 | % | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 40.00 | 8.10 | 9.30 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 41.00 | 7.10 | 8.10 | % | 0 | 0 | 0.53 | 0.90 | 0.03 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 42.00 | 6.80 | 7.40 | % | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 43.00 | 6.00 | 6.30 | % | 0 | 0 | 0.36 | 0.84 | 0.04 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 44.00 | 5.20 | 5.40 | % | 0 | 0 | 0.33 | 0.80 | 0.05 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 45.00 | 4.40 | 4.70 | 6.83 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.75 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 3.70 | 3.90 | % | 0 | 0 | 0.32 | 0.69 | 0.06 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 47.00 | 3.10 | 3.30 | % | 0 | 0 | 0.32 | 0.63 | 0.06 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 48.00 | 2.50 | 2.75 | 2.25 | % | 17 | 0 | 0.31 | 0.57 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 49.00 | 2.00 | 2.15 | 1.80 | -1.20 | -40.00% | 6 | 3 | 0.31 | 0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 1.55 | 1.70 | 1.40 | -1.15 | -45.10% | 22 | 23 | 0.30 | 0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 0.35 | 0.45 | 0.30 | -0.42 | -58.34% | 1 | 13 | 0.29 | 0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.04 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 39.00 | 0.10 | 0.35 | % | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 41.00 | 0.25 | 0.40 | % | 0 | 0 | 0.37 | -0.10 | 0.03 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | -0.12 | 0.03 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 43.00 | 0.50 | 0.65 | % | 0 | 0 | 0.35 | -0.16 | 0.04 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 44.00 | 0.70 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.20 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 0.95 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.25 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 1.20 | 1.30 | 1.18 | +0.41 | +53.25% | 1 | 3 | 0.33 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 47.00 | 1.55 | 1.65 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.37 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 48.00 | 1.95 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.43 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 49.00 | 2.45 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.50 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 3.00 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.57 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 6.80 | 7.10 | % | 0 | 0 | 0.34 | -0.85 | 0.04 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 60.00 | 11.30 | 12.90 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 65.00 | 15.80 | 17.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 70.00 | 21.60 | 22.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |