Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $28.28 as of 7/2/2026 5:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.60 | 10.90 | 13.30 | 12.10 | % | 0.73 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 19.60 | 7.30 | 10.80 | 9.05 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 21.60 | 5.60 | 9.00 | 7.30 | % | 0.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 22.90 | 4.80 | 7.50 | 6.15 | % | 0.27 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 24.60 | 2.90 | 6.10 | 4.50 | % | 0.18 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 26.60 | 1.70 | 3.90 | 2.80 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.28 | 0.80 | 0.12 | -0.02 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 27.90 | 0.15 | 2.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.80 | 0.64 | 0.16 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 29.60 | 0.40 | 0.70 | 0.55 | 0.50 | +0.05 | +11.12% | 0.02 | 8 | 283 | 0.42 | 0.36 | 0.15 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 31.60 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1,365 | 0.51 | 0.14 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 32.90 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,468 | 0.94 | 0.06 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 34.60 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.22 | 0.02 | 0.02 | 0.00 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 36.60 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 38.60 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 41.60 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 3:59:59 PM EST |
| 42.90 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 46.60 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:59 PM EST |
| 47.90 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 51.60 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 52.90 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 56.60 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 57.90 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 52 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 61.60 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:59 PM EST |
| 62.90 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 32 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 66.60 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 67.90 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 71.60 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 72.90 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 77.90 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 41 | 2.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.60 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 19.60 | 0.00 | 0.60 | 0.30 | 0.20 | % | 0.02 | 1 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 21.60 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 469 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:59 PM EST |
| 22.90 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 24.60 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 26.60 | 0.05 | 0.35 | 0.20 | 0.25 | -0.11 | -30.56% | 0.01 | 2 | 464 | 0.36 | -0.20 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.90 | 0.15 | 0.90 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.35 | -0.36 | 0.16 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 29.60 | 1.15 | 2.35 | 1.75 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.45 | -0.64 | 0.15 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 31.60 | 2.05 | 4.20 | 3.13 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.95 | -0.86 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 32.90 | 3.10 | 5.50 | 4.30 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.11 | -0.94 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 34.60 | 4.00 | 6.90 | 5.45 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.13 | -0.98 | 0.02 | 0.00 | 4/28/2026 | 7/2/2026 3:59:59 PM EST |
| 36.60 | 6.90 | 9.10 | 8.00 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:59 PM EST |
| 38.60 | 8.50 | 11.60 | 10.05 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 10.10 | 12.60 | 11.35 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 41.60 | 11.80 | 14.40 | 13.10 | 8.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:59 PM EST |
| 42.90 | 13.00 | 15.50 | 14.25 | 9.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 14.90 | 17.80 | 16.35 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 46.60 | 16.70 | 19.30 | 18.00 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 47.90 | 18.00 | 20.60 | 19.30 | % | 0.40 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 20.00 | 22.80 | 21.40 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 51.60 | 21.50 | 24.40 | 22.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 52.90 | 22.80 | 25.70 | 24.25 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 24.90 | 27.80 | 26.35 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 56.60 | 26.60 | 29.30 | 27.95 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 57.90 | 27.80 | 30.70 | 29.25 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 29.90 | 32.80 | 31.35 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 61.60 | 31.50 | 34.50 | 33.00 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 62.90 | 32.80 | 35.70 | 34.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 34.90 | 37.80 | 36.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 66.60 | 36.50 | 39.40 | 37.95 | % | 0.57 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 67.90 | 37.90 | 40.60 | 39.25 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 71.60 | 41.50 | 44.40 | 42.95 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 72.90 | 42.80 | 46.30 | 44.55 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 77.90 | 47.90 | 50.60 | 49.25 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |