Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $28.50 as of 10/9/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.60 | 10.60 | 9.10 | % | 0.48 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 20.00 | 7.10 | 9.50 | 8.30 | % | 0.42 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 5.50 | 9.30 | 7.40 | % | 0.35 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 22.00 | 5.50 | 7.60 | 6.55 | % | 0.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 23.00 | 4.40 | 6.60 | 5.50 | % | 0.24 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 3.60 | 5.50 | 4.55 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.69 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 1.70 | 4.50 | 3.10 | % | 0.12 | 0 | 0 | 1.45 | 0.97 | 0.03 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 26.00 | 0.55 | 3.60 | 2.08 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | 0.92 | 0.07 | -0.02 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 0.20 | 2.75 | 1.48 | % | 0.05 | 0 | 0 | 1.14 | 0.81 | 0.13 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | 1.00 | +0.30 | +42.86% | 0.04 | 1 | 22 | 1.16 | 0.64 | 0.18 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | 0.45 | 0.20 | -0.06 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.93 | 0.27 | 0.17 | -0.05 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.14 | 0.11 | -0.03 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.13 | 0.06 | 0.06 | -0.02 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.02 | 0.03 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.49 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | -0.03 | 0.03 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | -0.08 | 0.07 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.19 | 0.13 | -0.04 | 9/17/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.88 | -0.36 | 0.18 | -0.06 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.05 | 1.03 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.20 | -0.55 | 0.20 | -0.06 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.04 | -0.73 | 0.17 | -0.05 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.40 | 3.40 | 1.90 | % | 0.06 | 0 | 0 | 1.25 | -0.86 | 0.11 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 1.70 | 5.50 | 3.60 | % | 0.11 | 0 | 0 | 2.17 | -0.94 | 0.06 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 33.00 | 2.65 | 5.80 | 4.23 | % | 0.13 | 0 | 0 | 1.90 | -0.98 | 0.03 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 34.00 | 3.60 | 7.20 | 5.40 | % | 0.16 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 4.60 | 8.40 | 6.50 | % | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 36.00 | 5.80 | 8.70 | 7.25 | % | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 37.00 | 7.20 | 9.70 | 8.45 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 38.00 | 7.60 | 10.70 | 9.15 | % | 0.24 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 39.00 | 8.60 | 11.70 | 10.15 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 10.20 | 12.80 | 11.50 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 45.00 | 15.20 | 17.80 | 16.50 | % | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |