Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $28.76 as of 7/3/2026 5:09:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 10.50 | 9.10 | % | 0.45 | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 21.00 | 6.30 | 8.60 | 7.45 | % | 0.35 | 0 | 0 | 0.95 | 0.97 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 22.00 | 5.60 | 8.30 | 6.95 | % | 0.32 | 0 | 0 | 1.11 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 23.00 | 5.00 | 7.20 | 6.10 | % | 0.27 | 0 | 0 | 0.96 | 0.92 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 24.00 | 4.10 | 6.30 | 5.20 | % | 0.22 | 0 | 0 | 0.89 | 0.88 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 3.50 | 4.90 | 4.20 | % | 0.17 | 0 | 0 | 0.66 | 0.82 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 26.00 | 2.90 | 4.10 | 3.50 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.07 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 27.00 | 2.30 | 3.40 | 2.85 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.43 | 0.68 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 1.10 | 3.40 | 2.25 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.60 | 0.09 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 1.15 | 2.00 | 1.58 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.09 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.75 | 2.00 | 1.38 | 1.20 | +0.10 | +9.10% | 0.05 | 2 | 51 | 0.44 | 0.42 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 31.00 | 0.30 | 1.65 | 0.98 | 0.95 | -0.04 | -4.04% | 0.03 | 1 | 12 | 0.41 | 0.33 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 32.00 | 0.10 | 0.95 | 0.53 | 0.60 | % | 0.02 | 2 | 0 | 0.35 | 0.24 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 33.00 | 0.15 | 0.80 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.17 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.67 | 0.13 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.03 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | 0.04 | 0.02 | 0.00 | 6/18/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | -0.03 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.03 | -0.05 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.70 | -0.08 | 0.03 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | -0.12 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 0.15 | 0.95 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.46 | -0.18 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 1.30 | 0.78 | 0.75 | -0.11 | -12.80% | 0.03 | 1 | 1 | 0.45 | -0.24 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 0.70 | 1.60 | 1.15 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.32 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 0.35 | 2.45 | 1.40 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | -0.40 | 0.09 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 1.40 | 2.05 | 1.73 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.49 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 2.15 | 3.10 | 2.63 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.09 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 31.00 | 2.40 | 3.80 | 3.10 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.09 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 32.00 | 3.30 | 4.60 | 3.95 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.41 | -0.76 | 0.08 | -0.01 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 33.00 | 4.10 | 5.50 | 4.80 | % | 0.15 | 0 | 0 | 0.64 | -0.83 | 0.07 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 34.00 | 4.20 | 6.90 | 5.55 | % | 0.16 | 0 | 0 | 0.81 | -0.87 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 5.20 | 7.60 | 6.40 | % | 0.18 | 0 | 0 | 0.79 | -0.91 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 36.00 | 6.20 | 8.70 | 7.45 | % | 0.21 | 0 | 0 | 0.88 | -0.94 | 0.03 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.00 | 6.90 | 10.50 | 8.70 | % | 0.24 | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:59 PM EST |