Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $52.21 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 37.10 | 41.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 35.70 | 39.30 | % | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 32.70 | 36.30 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 30.70 | 34.30 | % | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 27.70 | 31.40 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 25.70 | 29.90 | % | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.00 | 23.70 | 27.30 | 3.80 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 22.70 | 26.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 21.30 | 25.30 | 22.03 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 21.00 | 24.30 | 11.00 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 20.30 | 23.30 | 5.70 | 0.00 | 0.00% | 0 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 19.30 | 22.30 | 11.50 | 0.00 | 0.00% | 0 | 22 | 1.88 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 17.60 | 22.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 16.60 | 20.40 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 16.90 | 19.30 | 17.32 | +7.02 | +68.16% | 5 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 15.80 | 17.70 | 6.20 | 0.00 | 0.00% | 0 | 69 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 13.50 | 18.00 | 12.78 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 12.60 | 16.20 | 9.16 | 0.00 | 0.00% | 0 | 81 | 1.21 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 12.80 | 15.30 | 9.30 | 0.00 | 0.00% | 0 | 45 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 11.30 | 14.40 | 12.51 | 0.00 | 0.00% | 0 | 59 | 0.95 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 10.50 | 13.40 | 12.66 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 9.40 | 11.90 | 11.40 | 0.00 | 0.00% | 0 | 361 | 1.06 | 0.99 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 7.80 | 12.00 | 4.10 | 0.00 | 0.00% | 0 | 103 | 0.64 | 0.98 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 8.40 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 245 | 0.91 | 0.95 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 7.40 | 7.70 | 8.82 | 0.00 | 0.00% | 0 | 501 | 0.31 | 0.93 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 6.60 | 6.80 | 7.45 | 0.00 | 0.00% | 0 | 178 | 0.35 | 0.90 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 4.50 | 7.00 | 7.42 | 0.00 | 0.00% | 0 | 405 | 0.51 | 0.87 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 4.80 | 5.10 | 6.32 | 0.00 | 0.00% | 0 | 254 | 0.34 | 0.82 | 0.05 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 4.00 | 4.30 | 4.20 | +0.12 | +2.95% | 1 | 109 | 0.34 | 0.77 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 3.30 | 3.60 | 3.30 | -0.30 | -8.34% | 10 | 470 | 0.34 | 0.71 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 1.00 | 1.10 | 1.02 | +0.02 | +2.00% | 86 | 3,083 | 0.34 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.09 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.02 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.25 | % | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 39 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 211 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 273 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 1.20 | 0.68 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.79 | -0.01 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.81 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 435 | 0.75 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 137 | 0.46 | -0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 2 | 610 | 0.38 | -0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 292 | 0.37 | -0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.30 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 608 | 0.36 | -0.13 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.45 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 139 | 0.36 | -0.18 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.23 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 11 | 484 | 0.35 | -0.29 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.67 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 7.00 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.01 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 11.00 | 14.80 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 16.80 | 19.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 21.80 | 24.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |