Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $29.10 as of 5/8/2026 8:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 4.00 | 7.30 | 5.65 | % | 0.24 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 3.00 | 6.30 | 4.65 | % | 0.19 | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 26.00 | 2.10 | 5.40 | 3.75 | % | 0.14 | 0 | 0 | 2.41 | 0.98 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 27.00 | 1.25 | 4.50 | 2.88 | % | 0.11 | 0 | 0 | 2.10 | 0.92 | 0.08 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 0.85 | 2.55 | 1.70 | % | 0.06 | 0 | 0 | 1.18 | 0.77 | 0.18 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 29.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.38 | 0.54 | 0.26 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.25 | 0.40 | -3.00 | -88.24% | 0.01 | 7 | 111 | 0.36 | 0.28 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.05 | 0.55 | 0.30 | 0.11 | -0.67 | -85.90% | 0.01 | 3 | 46 | 0.54 | 0.11 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.21 | 0.03 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.54 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | -0.02 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 27.00 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.78 | -0.08 | 0.08 | -0.02 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.12 | +0.06 | +100.00% | 0.01 | 11 | 69 | 0.36 | -0.23 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | -0.46 | 0.26 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.36 | -0.72 | 0.25 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.55 | 2.30 | 1.43 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.74 | -0.89 | 0.14 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 1.75 | 3.30 | 2.53 | 2.50 | +1.23 | +96.85% | 0.08 | 5 | 68 | 0.92 | -0.97 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 2.60 | 4.30 | 3.45 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.08 | -0.99 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 2.95 | 5.30 | 4.13 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 3.90 | 6.30 | 5.10 | 5.35 | +2.65 | +98.15% | 0.15 | 3 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 4.90 | 7.70 | 6.30 | 5.80 | +1.11 | +23.67% | 0.17 | 2 | 30 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 5.90 | 8.60 | 7.25 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 6.90 | 9.60 | 8.25 | 8.27 | +0.67 | +8.82% | 0.22 | 1 | 9 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 7.90 | 10.60 | 9.25 | % | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 8.70 | 11.80 | 10.25 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 9.90 | 12.80 | 11.35 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 42.00 | 10.90 | 14.00 | 12.45 | % | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 43.00 | 11.70 | 15.20 | 13.45 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 44.00 | 12.90 | 15.70 | 14.30 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 45.00 | 13.70 | 16.60 | 15.15 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |