Options Chain for PILGRIMS PRIDE CORP COM (PPC) - $35.76 as of 4/29/2024 2:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 18.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 25.00 | 9.00 | 12.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 26.00 | 9.90 | 10.20 | 8.13 | 0.00 | 0.00% | 0 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 11:58:55 AM EST |
| 27.00 | 7.20 | 10.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 28.00 | 7.10 | 10.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 29.00 | 6.90 | 7.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 30.00 | 5.90 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.01 | 0.00 | 4/2/2024 | 4/29/2024 11:58:55 AM EST |
| 31.00 | 4.90 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.02 | -0.01 | 4/10/2024 | 4/29/2024 11:58:55 AM EST |
| 32.00 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.94 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 33.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.88 | 0.07 | -0.02 | 4/18/2024 | 4/29/2024 11:58:55 AM EST |
| 34.00 | 2.30 | 2.45 | 2.32 | 0.00 | 0.00% | 0 | 83 | 0.34 | 0.79 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 35.00 | 1.65 | 1.75 | 1.62 | +0.05 | +3.19% | 3 | 180 | 0.33 | 0.66 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 36.00 | 1.05 | 1.15 | 1.04 | -0.08 | -7.15% | 3 | 288 | 0.33 | 0.51 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 37.00 | 0.60 | 0.70 | 0.60 | -0.10 | -14.29% | 1 | 25 | 0.33 | 0.37 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 38.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 128 | 0.32 | 0.24 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.15 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.08 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 11:58:55 AM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.04 | 0.03 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 42.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 11:58:55 AM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.01 | 0.01 | 0.00 | 4/3/2024 | 4/29/2024 11:58:55 AM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.35 | -0.06 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 33.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.35 | -0.12 | 0.07 | -0.02 | 4/22/2024 | 4/29/2024 11:58:55 AM EST |
| 34.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 166 | 0.34 | -0.21 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 35.00 | 0.55 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 339 | 0.33 | -0.34 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 36.00 | 0.95 | 1.05 | 1.21 | 0.00 | 0.00% | 0 | 279 | 0.33 | -0.49 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 37.00 | 1.50 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.63 | 0.14 | -0.03 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 38.00 | 2.25 | 2.40 | % | 0 | 0 | 0.33 | -0.76 | 0.12 | -0.02 | 4/29/2024 11:58:55 AM EST | |||
| 39.00 | 3.00 | 3.20 | % | 0 | 0 | 0.32 | -0.85 | 0.09 | -0.02 | 4/29/2024 11:58:55 AM EST | |||
| 40.00 | 3.90 | 4.30 | % | 0 | 0 | 0.45 | -0.92 | 0.06 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 41.00 | 4.90 | 5.30 | % | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 42.00 | 5.90 | 6.20 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 43.00 | 6.80 | 7.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 45.00 | 8.40 | 10.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST |