Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $35.88 as of 4/26/2024 3:39:44 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 15.20 | 17.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
25.00 | 9.40 | 13.00 | % | 0 | 0 | 2.01 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
26.00 | 9.70 | 11.80 | 8.13 | 0.00 | 0.00% | 0 | 19 | 1.91 | 0.98 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 4:00:08 PM EST |
27.00 | 7.20 | 10.70 | % | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
28.00 | 7.60 | 9.60 | % | 0 | 0 | 1.71 | 0.96 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
29.00 | 6.50 | 8.40 | % | 0 | 0 | 1.45 | 0.94 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
30.00 | 5.60 | 8.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.91 | 0.03 | -0.02 | 4/2/2024 | 4/26/2024 4:00:08 PM EST |
31.00 | 4.70 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.87 | 0.04 | -0.02 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
32.00 | 3.80 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.83 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
33.00 | 2.00 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.74 | 0.06 | -0.04 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
34.00 | 2.15 | 2.30 | 2.32 | -0.03 | -1.28% | 14 | 91 | 0.51 | 0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
35.00 | 1.55 | 1.65 | 1.57 | -0.13 | -7.65% | 12 | 182 | 0.33 | 0.61 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
36.00 | 1.00 | 1.10 | 1.12 | +0.17 | +17.90% | 19 | 288 | 0.33 | 0.49 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
37.00 | 0.60 | 0.70 | 0.70 | +0.13 | +22.81% | 1 | 25 | 0.33 | 0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
38.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 8 | 120 | 0.32 | 0.28 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
39.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.19 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.16 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
41.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.07 | 0.04 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
42.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.06 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | -0.06 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.09 | 0.03 | -0.02 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.66 | -0.13 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.60 | -0.17 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
33.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.26 | 0.06 | -0.04 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
34.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 56 | 166 | 0.32 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
35.00 | 0.70 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 339 | 0.32 | -0.39 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
36.00 | 1.15 | 1.25 | 1.21 | +0.01 | +0.84% | 60 | 269 | 0.32 | -0.51 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
37.00 | 1.75 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.63 | 0.12 | -0.03 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
38.00 | 1.50 | 4.70 | % | 0 | 0 | 0.77 | -0.72 | 0.10 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
39.00 | 3.30 | 5.50 | % | 0 | 0 | 0.87 | -0.81 | 0.08 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
40.00 | 2.65 | 5.50 | % | 0 | 0 | 0.83 | -0.84 | 0.07 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
41.00 | 5.10 | 6.50 | % | 0 | 0 | 0.91 | -0.93 | 0.04 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
42.00 | 6.10 | 7.30 | % | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
43.00 | 6.80 | 9.10 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
45.00 | 7.60 | 11.20 | % | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST |