Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $34.97 as of 3/23/2026 8:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 5.60 | 9.20 | 7.40 | % | 0.26 | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 29.00 | 5.60 | 7.30 | 6.45 | % | 0.22 | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 4.90 | 6.50 | 5.70 | % | 0.19 | 0 | 0 | 0.99 | 0.93 | 0.03 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 31.00 | 4.00 | 5.80 | 4.90 | % | 0.16 | 0 | 0 | 0.97 | 0.89 | 0.05 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 32.00 | 3.10 | 4.70 | 3.90 | % | 0.12 | 0 | 0 | 0.82 | 0.83 | 0.07 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 33.00 | 2.45 | 2.70 | 2.58 | % | 0.08 | 0 | 0 | 0.36 | 0.75 | 0.09 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 34.00 | 1.70 | 1.95 | 1.83 | % | 0.05 | 0 | 0 | 0.34 | 0.65 | 0.12 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 0.95 | 1.35 | 1.15 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | 0.53 | 0.14 | -0.03 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 36.00 | 0.60 | 0.90 | 0.75 | 0.81 | -0.99 | -55.00% | 0.02 | 45 | 5 | 0.31 | 0.39 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 37.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.28 | 0.11 | -0.02 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 38.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 3 | 0.32 | 0.20 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 7 | 13 | 0.33 | 0.15 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.24 | -66.67% | 0.01 | 1 | 50 | 0.61 | 0.07 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.04 | 0.03 | -0.01 | 3/11/2026 | 3/23/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.02 | 0.02 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 1.67 | -0.01 | 0.01 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.03 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 31.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.05 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 32.00 | 0.25 | 0.45 | 0.35 | 0.35 | % | 0.01 | 5 | 0 | 0.39 | -0.17 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 33.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.02 | -4.77% | 0.02 | 3 | 3 | 0.36 | -0.25 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 34.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.34 | -0.35 | 0.12 | -0.03 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 35.00 | 0.95 | 1.25 | 1.10 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.31 | -0.47 | 0.14 | -0.03 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 36.00 | 1.55 | 1.80 | 1.68 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | -0.61 | 0.13 | -0.02 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 37.00 | 2.25 | 2.50 | 2.38 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.30 | -0.72 | 0.11 | -0.02 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 38.00 | 2.10 | 3.90 | 3.00 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.57 | -0.80 | 0.09 | -0.02 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 39.00 | 2.80 | 4.70 | 3.75 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | -0.85 | 0.07 | -0.02 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 40.00 | 3.80 | 6.30 | 5.05 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.85 | -0.93 | 0.05 | -0.01 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 41.00 | 4.80 | 6.70 | 5.75 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.72 | -0.96 | 0.03 | -0.01 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 42.00 | 5.80 | 8.00 | 6.90 | % | 0.16 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 43.00 | 6.80 | 8.70 | 7.75 | % | 0.18 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 44.00 | 7.80 | 9.60 | 8.70 | 6.88 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.86 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 8.80 | 10.60 | 9.70 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.91 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 46.00 | 9.80 | 11.80 | 10.80 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:53 PM EST |
| 47.00 | 10.40 | 12.80 | 11.60 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 48.00 | 11.40 | 14.00 | 12.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 49.00 | 12.40 | 14.80 | 13.60 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 50.00 | 13.40 | 15.80 | 14.60 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 55.00 | 18.40 | 20.80 | 19.60 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 60.00 | 23.10 | 26.10 | 24.60 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST |