Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $43.37 as of 2/2/2026 8:57:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.40 | 14.80 | 13.60 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 31.00 | 11.40 | 13.80 | 12.60 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 32.00 | 10.40 | 12.80 | 11.60 | % | 0.36 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 33.00 | 9.90 | 11.40 | 10.65 | % | 0.32 | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 34.00 | 8.90 | 10.40 | 9.65 | % | 0.28 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 35.00 | 7.90 | 9.40 | 8.65 | % | 0.25 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 36.00 | 6.80 | 8.60 | 7.70 | % | 0.21 | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 37.00 | 6.00 | 7.50 | 6.75 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | 0.93 | 0.03 | -0.02 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 38.00 | 5.10 | 6.50 | 5.80 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | 0.88 | 0.04 | -0.03 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 39.00 | 4.10 | 5.60 | 4.85 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.70 | 0.84 | 0.05 | -0.04 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.79 | 0.06 | -0.04 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 41.00 | 1.95 | 3.90 | 2.93 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.60 | 0.74 | 0.07 | -0.05 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 42.00 | 1.90 | 3.20 | 2.55 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.40 | 0.66 | 0.08 | -0.05 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 43.00 | 1.55 | 2.30 | 1.93 | 2.11 | +0.31 | +17.23% | 0.04 | 1 | 26 | 0.44 | 0.58 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 44.00 | 1.00 | 1.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.38 | 0.49 | 0.09 | -0.05 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 45.00 | 0.60 | 2.85 | 1.73 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.59 | 0.40 | 0.09 | -0.05 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 46.00 | 0.20 | 2.75 | 1.48 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.60 | 0.32 | 0.08 | -0.05 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 47.00 | 0.15 | 0.95 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.41 | 0.25 | 0.07 | -0.04 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.06 | -0.04 | 2/2/2026 9:59:05 AM EST | |||
| 49.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.15 | 0.05 | -0.03 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.04 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.01 | 2/2/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 2/2/2026 9:59:05 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 2/2/2026 9:59:05 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.02 | 0.01 | -0.01 | 1/5/2026 | 2/2/2026 9:59:05 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.01 | -0.03 | 0.01 | -0.02 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.92 | -0.05 | 0.02 | -0.02 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | -0.07 | 0.03 | -0.02 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 38.00 | 0.15 | 0.70 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.12 | 0.04 | -0.03 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 39.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | -0.16 | 0.05 | -0.04 | 1/21/2026 | 2/2/2026 9:59:05 AM EST |
| 40.00 | 0.20 | 0.85 | 0.53 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | -0.21 | 0.06 | -0.04 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 41.00 | 0.35 | 1.20 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.47 | -0.26 | 0.07 | -0.05 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 42.00 | 0.65 | 1.15 | 0.90 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.41 | -0.34 | 0.08 | -0.05 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 43.00 | 0.90 | 1.65 | 1.28 | 1.20 | -1.35 | -52.95% | 0.03 | 1 | 7 | 0.40 | -0.42 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 44.00 | 1.15 | 2.05 | 1.60 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.51 | 0.09 | -0.05 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 45.00 | 1.60 | 3.60 | 2.60 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.60 | 0.09 | -0.05 | 1/5/2026 | 2/2/2026 9:59:05 AM EST |
| 46.00 | 2.40 | 4.40 | 3.40 | % | 0.07 | 0 | 0 | 0.48 | -0.68 | 0.08 | -0.05 | 2/2/2026 9:59:05 AM EST | |||
| 47.00 | 3.20 | 5.20 | 4.20 | % | 0.09 | 0 | 0 | 0.85 | -0.75 | 0.07 | -0.04 | 2/2/2026 9:59:05 AM EST | |||
| 48.00 | 4.10 | 5.30 | 4.70 | % | 0.10 | 0 | 0 | 0.65 | -0.81 | 0.06 | -0.04 | 2/2/2026 9:59:05 AM EST | |||
| 49.00 | 5.00 | 6.20 | 5.60 | % | 0.11 | 0 | 0 | 0.68 | -0.85 | 0.05 | -0.03 | 2/2/2026 9:59:05 AM EST | |||
| 50.00 | 5.80 | 7.30 | 6.55 | % | 0.13 | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.02 | 2/2/2026 9:59:05 AM EST | |||
| 55.00 | 10.40 | 12.70 | 11.55 | % | 0.21 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:59:05 AM EST |