Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $47.90 as of 5/30/2025 5:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.70 | 28.80 | 32.70 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.70 | 23.80 | 27.70 | 23.13 | 0.00 | 0.00% | 0 | 14 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 22.50 | 26.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 28.70 | 19.00 | 22.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.70 | 17.50 | 20.70 | 18.97 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 31.70 | 16.40 | 19.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.70 | 15.40 | 18.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 33.70 | 14.50 | 17.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 34.70 | 13.40 | 16.20 | % | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.70 | 12.40 | 14.80 | % | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 36.70 | 11.50 | 14.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.70 | 10.50 | 13.80 | % | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.70 | 9.50 | 12.80 | 16.45 | 0.00 | 0.00% | 0 | 40 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 39.70 | 8.60 | 11.80 | 6.80 | 0.00 | 0.00% | 0 | 35 | 1.35 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 40.70 | 7.50 | 10.80 | 5.80 | 0.00 | 0.00% | 0 | 27 | 1.26 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 41.70 | 6.50 | 8.90 | 5.50 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 42.70 | 5.60 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 36 | 0.94 | 0.97 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 43.70 | 5.00 | 7.40 | 6.15 | 0.00 | 0.00% | 0 | 271 | 0.88 | 0.93 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 4.40 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.87 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 48.70 | 1.65 | 1.90 | 1.87 | +0.22 | +13.34% | 10 | 1,380 | 0.31 | 0.58 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.00 | 1.25 | 1.21 | +0.27 | +28.73% | 24 | 172 | 0.30 | 0.43 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.70 | 0.10 | 0.25 | 0.22 | +0.07 | +46.67% | 4 | 229 | 0.26 | 0.10 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 169 | 0.29 | 0.05 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 58.70 | 0.00 | 0.25 | 0.04 | +0.02 | +100.00% | 59 | 372 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 63.70 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:54 PM EST |
| 68.70 | 0.00 | 1.30 | % | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:54 PM EST |
| 73.70 | 0.00 | 1.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.70 | 0.00 | 0.90 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.70 | 0.00 | 2.10 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 28.70 | 0.00 | 0.30 | % | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.70 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 31.70 | 0.00 | 1.35 | % | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.70 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 33.70 | 0.00 | 1.35 | % | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 34.70 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 35.70 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 36.70 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 37.70 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 38.70 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 3,081 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 39.70 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 40.70 | 0.05 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 41.70 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.96 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 42.70 | 0.10 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 601 | 0.63 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 43.70 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 1,010 | 0.35 | -0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.30 | 0.22 | -0.18 | -45.00% | 4 | 106 | 0.32 | -0.13 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.70 | 1.05 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 222 | 0.29 | -0.42 | 0.11 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.70 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 144 | 0.30 | -0.57 | 0.12 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 53.70 | 3.50 | 5.70 | 3.12 | 0.00 | 0.00% | 0 | 448 | 0.63 | -0.90 | 0.06 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 4.70 | 6.80 | 8.96 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.01 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 58.70 | 8.70 | 10.50 | 10.21 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 9.70 | 12.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:54 PM EST |
| 63.70 | 13.40 | 15.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 14.80 | 16.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 68.70 | 18.40 | 20.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 19.70 | 22.00 | 14.19 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:54 PM EST |
| 73.70 | 23.40 | 25.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |