Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $28.77 as of 8/17/2026 8:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.30 | 11.80 | 10.05 | % | 0.53 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 20.00 | 7.40 | 10.80 | 9.10 | % | 0.45 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 21.00 | 6.70 | 9.80 | 8.25 | % | 0.39 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 22.00 | 5.40 | 8.80 | 7.10 | % | 0.32 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 23.00 | 4.70 | 7.90 | 6.30 | % | 0.27 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 24.00 | 3.40 | 6.90 | 5.15 | % | 0.21 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 25.00 | 2.25 | 5.90 | 4.08 | % | 0.16 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 26.00 | 1.45 | 4.30 | 2.88 | % | 0.11 | 0 | 0 | 2.33 | 0.98 | 0.03 | -0.01 | 8/17/2026 3:59:52 PM EST | |||
| 27.00 | 0.75 | 3.50 | 2.13 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 89 | 2.14 | 0.91 | 0.11 | -0.03 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 2.55 | 1.28 | 0.93 | +0.47 | +102.18% | 0.05 | 32 | 42 | 1.79 | 0.73 | 0.24 | -0.06 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.70 | +0.15 | +27.28% | 0.03 | 9 | 45 | 1.32 | 0.44 | 0.30 | -0.07 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.40 | +0.21 | +110.53% | 0.01 | 30 | 185 | 0.47 | 0.20 | 0.21 | -0.05 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | 0.08 | -0.12 | -60.00% | 0.03 | 1 | 21 | 2.17 | 0.06 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.72 | 0.01 | 0.02 | -0.01 | 7/30/2026 | 8/17/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.96 | -0.02 | 0.03 | -0.01 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.13 | -46.43% | 0.02 | 2 | 394 | 1.60 | -0.09 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.37 | -0.27 | 0.24 | -0.06 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.79 | -0.56 | 0.30 | -0.07 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 30.00 | 0.40 | 2.50 | 1.45 | 2.05 | -1.34 | -39.53% | 0.05 | 1 | 1 | 1.50 | -0.80 | 0.21 | -0.05 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 31.00 | 0.95 | 3.60 | 2.28 | % | 0.07 | 0 | 0 | 1.88 | -0.94 | 0.09 | -0.02 | 8/17/2026 3:59:52 PM EST | |||
| 32.00 | 1.70 | 4.60 | 3.15 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.14 | -0.99 | 0.02 | -0.01 | 8/4/2026 | 8/17/2026 3:59:52 PM EST |
| 33.00 | 2.90 | 5.60 | 4.25 | % | 0.13 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 34.00 | 3.80 | 6.30 | 5.05 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 35.00 | 4.50 | 7.60 | 6.05 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 36.00 | 5.50 | 8.60 | 7.05 | % | 0.20 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 37.00 | 7.10 | 9.60 | 8.35 | % | 0.23 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |