Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $26.96 as of 8/4/2026 10:12:48 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 | 6.10 | 8.90 | 7.50 | % | 0.38 | 0 | 29 | 1.38 | 0.97 | 0.01 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 21.00 | 5.20 | 8.00 | 6.60 | % | 0.31 | 0 | 0 | 1.28 | 0.95 | 0.02 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 22.00 | 4.40 | 6.70 | 5.55 | 6.17 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.08 | 0.92 | 0.03 | -0.01 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 23.00 | 4.10 | 5.50 | 4.80 | 5.52 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.85 | 0.87 | 0.05 | -0.01 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 24.00 | 2.80 | 4.90 | 3.85 | % | 0.16 | 0 | 0 | 0.86 | 0.81 | 0.06 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 25.00 | 1.75 | 4.30 | 3.03 | % | 0.12 | 0 | 2 | 0.85 | 0.73 | 0.08 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 26.00 | 1.30 | 3.20 | 2.25 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.09 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 27.00 | 1.05 | 2.45 | 1.75 | 1.52 | % | 0.06 | 2 | 0 | 0.44 | 0.55 | 0.10 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 28.00 | 0.75 | 1.85 | 1.30 | 1.16 | -1.48 | -56.07% | 0.05 | 23 | 13 | 0.44 | 0.45 | 0.10 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 29.00 | 0.70 | 0.95 | 0.83 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 526 | 0.40 | 0.35 | 0.10 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.36 | -37.50% | 0.02 | 2 | 312 | 0.42 | 0.27 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 31.00 | 0.05 | 1.10 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.43 | 0.20 | 0.07 | -0.01 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.59 | 0.15 | 0.06 | -0.01 | 7/20/2026 | 8/4/2026 4:00:01 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.23 | -53.49% | 0.01 | 106 | 556 | 0.45 | 0.11 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.07 | 0.04 | -0.01 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | 0.05 | 0.03 | 0.00 | 7/6/2026 | 8/4/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.81 | 0.03 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 8/4/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.72 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 8/4/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 8/4/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.98 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 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 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.74 | -0.03 | 0.01 | -0.01 | 6/25/2026 | 8/4/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.04 | 0.02 | -0.01 | 6/30/2026 | 8/4/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.08 | 0.03 | -0.01 | 7/23/2026 | 8/4/2026 4:00:01 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 15 | 4 | 0.45 | -0.13 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 24.00 | 0.35 | 1.65 | 1.00 | 0.50 | +0.10 | +25.00% | 0.04 | 22 | 42 | 0.43 | -0.19 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 1.20 | 0.68 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.40 | -0.27 | 0.08 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 26.00 | 0.40 | 1.45 | 0.93 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.38 | -0.35 | 0.09 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 27.00 | 0.70 | 2.05 | 1.38 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 848 | 0.38 | -0.45 | 0.10 | -0.02 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 28.00 | 1.35 | 2.65 | 2.00 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 683 | 0.40 | -0.55 | 0.10 | -0.02 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 29.00 | 2.55 | 2.85 | 2.70 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 390 | 0.41 | -0.65 | 0.10 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 30.00 | 3.30 | 3.70 | 3.50 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 394 | 0.42 | -0.73 | 0.09 | -0.02 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |
| 31.00 | 3.20 | 5.10 | 4.15 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.69 | -0.80 | 0.07 | -0.01 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 32.00 | 4.10 | 5.90 | 5.00 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.70 | -0.85 | 0.06 | -0.01 | 6/9/2026 | 8/4/2026 4:00:01 PM EST |
| 33.00 | 5.00 | 6.70 | 5.85 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.70 | -0.89 | 0.05 | -0.01 | 6/9/2026 | 8/4/2026 4:00:01 PM EST |
| 34.00 | 5.90 | 7.70 | 6.80 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.76 | -0.93 | 0.04 | -0.01 | 4/15/2026 | 8/4/2026 4:00:01 PM EST |
| 35.00 | 6.60 | 9.10 | 7.85 | 6.24 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.95 | -0.95 | 0.03 | 0.00 | 6/15/2026 | 8/4/2026 4:00:01 PM EST |
| 36.00 | 7.20 | 10.00 | 8.60 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.98 | -0.97 | 0.02 | 0.00 | 4/2/2026 | 8/4/2026 4:00:01 PM EST |
| 37.00 | 8.50 | 12.00 | 10.25 | % | 0.28 | 0 | 1 | 1.34 | -0.98 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 38.00 | 9.10 | 12.30 | 10.70 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 39.00 | 10.20 | 13.40 | 11.80 | % | 0.30 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 40.00 | 11.20 | 14.30 | 12.75 | % | 0.32 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 41.00 | 12.20 | 15.20 | 13.70 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 42.00 | 13.20 | 16.40 | 14.80 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 43.00 | 14.20 | 17.20 | 15.70 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 44.00 | 15.20 | 18.20 | 16.70 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 45.00 | 16.20 | 19.20 | 17.70 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 46.00 | 17.20 | 20.40 | 18.80 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 47.00 | 18.20 | 21.20 | 19.70 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 48.00 | 19.20 | 22.40 | 20.80 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 49.00 | 20.10 | 23.40 | 21.75 | % | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 50.00 | 21.20 | 24.20 | 22.70 | 14.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 55.00 | 26.20 | 29.20 | 27.70 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 60.00 | 31.20 | 34.40 | 32.80 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 65.00 | 36.20 | 39.20 | 37.70 | % | 0.58 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST |