Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $45.48 as of 9/6/2024 4:11:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.10 | 32.40 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 24.10 | 27.40 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 23.00 | 26.20 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 22.00 | 25.20 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 21.00 | 24.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 20.30 | 23.40 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 19.30 | 22.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 18.30 | 21.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 16.80 | 20.50 | 8.35 | 0.00 | 0.00% | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 16.30 | 19.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 15.30 | 18.40 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 14.50 | 17.30 | 14.75 | 0.00 | 0.00% | 0 | 19 | 2.51 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 13.40 | 16.30 | 4.40 | 0.00 | 0.00% | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 12.90 | 15.30 | 15.80 | 0.00 | 0.00% | 0 | 36 | 2.23 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 11.40 | 14.30 | 12.99 | 0.00 | 0.00% | 0 | 26 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 10.60 | 13.50 | 7.00 | 0.00 | 0.00% | 0 | 23 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 8.60 | 12.50 | 9.80 | 0.00 | 0.00% | 0 | 218 | 1.49 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 9.20 | 11.00 | 8.89 | 0.00 | 0.00% | 0 | 172 | 1.59 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 7.70 | 10.40 | 9.62 | 0.00 | 0.00% | 0 | 33 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 6.60 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 46 | 1.44 | 0.99 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 6.20 | 7.10 | 6.36 | 0.00 | 0.00% | 0 | 143 | 0.88 | 0.97 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 4.00 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 802 | 0.48 | 0.96 | 0.03 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 2.90 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 123 | 0.40 | 0.95 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 1.95 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 326 | 0.38 | 0.86 | 0.07 | -0.03 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 2.45 | 2.65 | 2.55 | -0.68 | -21.06% | 1 | 581 | 0.27 | 0.79 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 1.70 | 2.85 | 1.75 | -0.26 | -12.94% | 2 | 90 | 0.27 | 0.70 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 1.10 | 1.20 | 1.18 | -0.96 | -44.86% | 10 | 213 | 0.27 | 0.57 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 0.60 | 0.70 | 0.67 | -0.14 | -17.29% | 2 | 195 | 0.26 | 0.41 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 2 | 159 | 0.26 | 0.26 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.16 | 0.10 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.09 | 0.06 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 410 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 46 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 157 | 0.89 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,360 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.73 | -0.01 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.05 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.94 | -0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,396 | 0.52 | -0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 2.20 | 0.33 | 0.00 | 0.00% | 0 | 136 | 0.75 | -0.05 | 0.04 | -0.02 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.14 | 0.07 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.28 | -0.21 | 0.09 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 0.35 | 0.50 | 0.35 | +0.04 | +12.91% | 18 | 111 | 0.27 | -0.30 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.75 | 0.85 | 0.70 | +0.05 | +7.70% | 10 | 60 | 0.27 | -0.43 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 1.25 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.59 | 0.16 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 0.95 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.74 | 0.13 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 2.75 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.84 | 0.10 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 2.85 | 4.20 | % | 0 | 0 | 0.49 | -0.91 | 0.06 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 4.30 | 6.70 | % | 0 | 0 | 1.06 | -0.96 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 8.80 | 11.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 14.00 | 16.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |