Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $53.39 as of 3/31/2025 2:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.10 | 21.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 13.90 | 16.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 9.30 | 11.70 | 9.60 | +1.10 | +12.95% | 1 | 26 | 1.17 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 4.50 | 5.50 | 5.50 | +0.80 | +17.03% | 20 | 322 | 0.40 | 0.88 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 1.25 | 1.45 | 1.52 | +0.47 | +44.77% | 135 | 411 | 0.37 | 0.52 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 0.05 | 0.30 | 0.25 | -0.05 | -16.67% | 4 | 204 | 0.34 | 0.13 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 6 | 242 | 0.55 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | -0.20 | -40.00% | 7 | 460 | 0.39 | -0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 1.75 | 1.95 | 1.50 | -0.90 | -37.50% | 81 | 46 | 0.33 | -0.48 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 5.30 | 6.30 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.87 | 0.05 | -0.03 | 3/17/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 8.80 | 12.00 | 12.18 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 15.00 | 16.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 20.10 | 21.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 23.70 | 26.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |