Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PPC
Pilgrims Pride Corporation
stock NASDAQ

At Close
Jun 30, 2026 3:59:53 PM EDT
28.12USD-2.867%(-0.83)1,316,849
26.94Bid   29.57Ask   2.63Spread
Pre-market
Jun 26, 2026 9:01:30 AM EDT
27.09USD-6.425%(-1.86)0
After-hours
Jun 30, 2026 4:00:30 PM EDT
28.11USD-0.036%(-0.01)305,983
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2458,2269431,151


PPC Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

PPC Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

PPC Jul 17, 2026 Exp. - Max Pain @ $31.60

Puts
Calls


PPC Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0PPC260717C00080000
77.90 C0.200.00%374111-21PPC260717C00077900
75.00 C3.40-19.05%2203-12PPC260717C00075000
73.70 C00%0PPC260717C00073700
72.90 C00%0PPC260717C00072900
71.60 C0.16-46.67%1111-11PPC260717C00071600
70.00 C3.10-33.62%2204-16PPC260717C00070000
68.70 C2.40+2.13%8005-30PPC260717C00068700
67.90 C0.300%1110-10PPC260717C00067900
66.60 C00%0PPC260717C00066600
65.00 C0.20-20.00%5410-08PPC260717C00065000
63.70 C3.100%303905-19PPC260717C00063700
62.90 C0.15-25.00%23212-18PPC260717C00062900
61.60 C0.01-97.50%393505-08PPC260717C00061600
60.00 C0.28-42.86%505203-12PPC260717C00060000
58.70 C2.92-28.78%1207-24PPC260717C00058700
57.90 C1.36-4.90%8409-09PPC260717C00057900
56.60 C0.78-19.59%1509-22PPC260717C00056600
55.00 C0.45-58.72%1911-10PPC260717C00055000
53.70 C4.60+12.20%364406-13PPC260717C00053700
52.90 C0.05-96.45%12506-26PPC260717C00052900
51.60 C0.40-69.23%14403-09PPC260717C00051600
50.00 C0.48-64.96%505303-12PPC260717C00050000
48.70 C6.64+26.24%12307-24PPC260717C00048700
47.90 C0.05-84.85%206705-26PPC260717C00047900
47.00 C00%0PPC260717C00047000
46.60 C0.05-87.50%27905-11PPC260717C00046600
45.00 C0.10-81.82%5904-30PPC260717C00045000
43.70 C9.44-38.30%21205-02PPC260717C00043700
43.00 C19.00+22.58%18902-14PPC260717C00043000
42.90 C0.45-43.75%11004-23PPC260717C00042900
41.60 C1.50-50.00%92503-30PPC260717C00041600
40.70 C11.480%3305-12PPC260717C00040700
40.00 C0.12+33.33%66706-08PPC260717C00040000
38.70 C00%0PPC260717C00038700
38.60 C0.05-66.67%115506-12PPC260717C00038600
38.00 C00%0PPC260717C00038000
36.70 C00%0PPC260717C00036700
36.60 C0.05-66.67%104606-22PPC260717C00036600
35.00 C23.00+19.98%1404-02PPC260717C00035000
34.60 C0.45+104.55%418006-05PPC260717C00034600
33.70 C15.090%2206-20PPC260717C00033700
33.00 C00%0PPC260717C00033000
32.90 C0.13+30.00%105,50806-26PPC260717C00032900
31.70 C00%0PPC260717C00031700
31.60 C0.29+45.00%9801,36506-29PPC260717C00031600
30.00 C00%0PPC260717C00030000
29.60 C0.76+38.18%726706-29PPC260717C00029600
28.70 C23.000%1004-07PPC260717C00028700
28.00 C00%0PPC260717C00028000
27.90 C1.15+91.67%622606-26PPC260717C00027900
26.70 C00%0PPC260717C00026700
26.60 C1.20-33.33%61806-25PPC260717C00026600
25.00 C35.490%1104-01PPC260717C00025000
24.60 C00%0PPC260717C00024600
23.70 C00%0PPC260717C00023700
22.90 C00%0PPC260717C00022900
21.70 C00%0PPC260717C00021700
21.60 C00%0PPC260717C00021600
19.60 C00%0PPC260717C00019600
18.70 C00%0PPC260717C00018700
16.60 C00%0PPC260717C00016600
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0PPC260717P00080000
77.90 P00%0PPC260717P00077900
75.00 P00%0PPC260717P00075000
73.70 P00%0PPC260717P00073700
72.90 P00%0PPC260717P00072900
71.60 P00%0PPC260717P00071600
70.00 P00%0PPC260717P00070000
68.70 P00%0PPC260717P00068700
67.90 P00%0PPC260717P00067900
66.60 P00%0PPC260717P00066600
65.00 P14.10-7.24%1103-05PPC260717P00065000
63.70 P00%0PPC260717P00063700
62.90 P00%0PPC260717P00062900
61.60 P00%0PPC260717P00061600
60.00 P00%0PPC260717P00060000
58.70 P00%0PPC260717P00058700
57.90 P00%0PPC260717P00057900
56.60 P00%0PPC260717P00056600
55.00 P11.98+9.91%11106-27PPC260717P00055000
53.70 P10.000%2106-13PPC260717P00053700
52.90 P15.800%11204-06PPC260717P00052900
51.60 P00%0PPC260717P00051600
50.00 P5.25-32.69%101108-08PPC260717P00050000
48.70 P7.280%1104-07PPC260717P00048700
47.90 P00%0PPC260717P00047900
47.00 P00%0PPC260717P00047000
46.60 P17.40+219.27%2206-15PPC260717P00046600
45.00 P5.24+0.77%5607-02PPC260717P00045000
43.70 P4.90-8.41%1806-11PPC260717P00043700
43.00 P00%0PPC260717P00043000
42.90 P9.85+173.61%521304-21PPC260717P00042900
41.60 P8.55-1.72%51804-21PPC260717P00041600
40.70 P2.25-36.62%32308-14PPC260717P00040700
40.00 P7.60+176.36%536004-30PPC260717P00040000
38.70 P2.500%2004-14PPC260717P00038700
38.60 P2.80-24.32%1013804-01PPC260717P00038600
38.00 P2.250%1103-24PPC260717P00038000
36.70 P00%0PPC260717P00036700
36.60 P1.85-36.43%9904-01PPC260717P00036600
35.00 P00%0PPC260717P00035000
34.60 P2.93+6.55%222304-28PPC260717P00034600
33.70 P0.75-58.33%91107-28PPC260717P00033700
33.00 P00%0PPC260717P00033000
32.90 P6.00+87.50%132506-22PPC260717P00032900
31.70 P1.750%1104-09PPC260717P00031700
31.60 P3.96+73.68%54306-18PPC260717P00031600
30.00 P00%0PPC260717P00030000
29.60 P1.85-17.78%72406-26PPC260717P00029600
28.70 P1.250%1104-09PPC260717P00028700
28.00 P00%0PPC260717P00028000
27.90 P0.60-40.00%915606-29PPC260717P00027900
26.70 P0.950%1104-09PPC260717P00026700
26.60 P0.39-58.95%1345406-26PPC260717P00026600
25.00 P00%0PPC260717P00025000
24.60 P0.15-53.13%24406-29PPC260717P00024600
23.70 P00%0PPC260717P00023700
22.90 P0.12-65.71%22706-22PPC260717P00022900
21.70 P00%0PPC260717P00021700
21.60 P0.200%46946905-13PPC260717P00021600
19.60 P00%0PPC260717P00019600
18.70 P00%0PPC260717P00018700
16.60 P00%0PPC260717P00016600


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC