Dark

Check out our Dark Pool Levels

PPC
Pilgrims Pride Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

27.92USD+1.159%(+0.32)1,113,210

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:05:30 AM EDT

26.70USD-3.261%(-0.90)0

After-hours

Aug 12, 2026 4:58:30 PM EDT

26.87USD+0.074%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
59	3,753	1,642	1,340

PPC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

PPC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PPC Sep 18, 2026 Exp. - Max Pain @ $29.00

Puts

Calls

PPC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			PPC260918C00065000
60 C	0.65	-13.33%	1	2	02-02	PPC260918C00060000
55 C	1.27	0%	6	3	02-17	PPC260918C00055000
50 C	0.05	0.00%	1	323	08-12	PPC260918C00050000
49 C	0	0%	0			PPC260918C00049000
48 C	0	0%	0			PPC260918C00048000
47 C	0.70	-30.00%	1	1	03-31	PPC260918C00047000
46 C	0.50	-60.00%	1	3	03-24	PPC260918C00046000
45 C	0.51	-60.77%	1	3	04-23	PPC260918C00045000
44 C	3.90	+36.84%	1	3	02-27	PPC260918C00044000
43 C	0.27	-65.38%	1	7	06-30	PPC260918C00043000
42 C	0.38	-88.82%	1	4	05-11	PPC260918C00042000
41 C	0.75	-67.39%	1	26	07-15	PPC260918C00041000
40 C	0.15	+15.38%	10	209	07-30	PPC260918C00040000
39 C	2.75	+25.00%	2	6	03-27	PPC260918C00039000
38 C	0.60	+200.00%	19	299	06-09	PPC260918C00038000
37 C	0.20	-16.67%	1	22	07-22	PPC260918C00037000
36 C	0.11	-26.67%	1	104	08-03	PPC260918C00036000
35 C	0.35	-33.96%	10	35	07-06	PPC260918C00035000
34 C	0.80	+73.91%	2	10	07-28	PPC260918C00034000
33 C	0.15	-25.00%	4	658	08-11	PPC260918C00033000
32 C	0.80	-23.81%	5	422	07-20	PPC260918C00032000
31 C	0.75	-40.00%	1	420	08-03	PPC260918C00031000
30 C	0.50	+11.11%	5	584	08-13	PPC260918C00030000
29 C	0.68	-38.18%	10	526	08-10	PPC260918C00029000
28 C	1.20	+55.84%	10	83	08-13	PPC260918C00028000
27 C	1.33	-11.33%	1	5	08-11	PPC260918C00027000
26 C	1.20	-31.43%	4	19	08-11	PPC260918C00026000
25 C	17.03	-10.37%	2	2	02-26	PPC260918C00025000
24 C	0	0%	0			PPC260918C00024000
23 C	5.52	0%	2	2	06-23	PPC260918C00023000
22 C	6.17	0%	2	2	06-23	PPC260918C00022000
21 C	0	0%	0			PPC260918C00021000
20 C	17.58	0%	58	29	03-16	PPC260918C00020000
19 C	0	0%	0			PPC260918C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			PPC260918P00065000
60 P	16.95	-3.58%	2	2	01-30	PPC260918P00060000
55 P	14.01	0%	2	0	02-26	PPC260918P00055000
50 P	14.80	+59.14%	2	1	03-24	PPC260918P00050000
49 P	0	0%	0			PPC260918P00049000
48 P	11.35	0%	6	3	03-16	PPC260918P00048000
47 P	0	0%	0			PPC260918P00047000
46 P	0	0%	0			PPC260918P00046000
45 P	5.10	-3.77%	1	2	02-24	PPC260918P00045000
44 P	4.60	-4.17%	1	4	02-24	PPC260918P00044000
43 P	4.50	+7.14%	1	6	03-06	PPC260918P00043000
42 P	3.90	+5.41%	2	8	03-06	PPC260918P00042000
41 P	3.40	+6.25%	1	9	03-06	PPC260918P00041000
40 P	3.40	+17.24%	10	16	03-10	PPC260918P00040000
39 P	5.01	+19.29%	5	1	03-19	PPC260918P00039000
38 P	0	0%	0			PPC260918P00038000
37 P	3.90	0%	1	1	03-19	PPC260918P00037000
36 P	2.40	0.00%	1	3	04-02	PPC260918P00036000
35 P	6.24	-17.35%	2	13	06-15	PPC260918P00035000
34 P	2.56	+28.00%	2	3	04-15	PPC260918P00034000
33 P	4.20	0%	18	18	06-09	PPC260918P00033000
32 P	3.60	-12.20%	12	34	06-09	PPC260918P00032000
31 P	2.50	-30.56%	2	55	07-28	PPC260918P00031000
30 P	3.49	-10.74%	4	389	08-12	PPC260918P00030000
29 P	2.49	+46.47%	1	390	07-31	PPC260918P00029000
28 P	2.00	+6.95%	1	684	08-10	PPC260918P00028000
27 P	1.73	-6.49%	2	849	08-06	PPC260918P00027000
26 P	0.67	-16.25%	2	50	08-13	PPC260918P00026000
25 P	0.44	-48.24%	2	280	08-13	PPC260918P00025000
24 P	0.35	-30.00%	5	69	08-07	PPC260918P00024000
23 P	0.25	-13.79%	3	36	08-11	PPC260918P00023000
22 P	0.43	0%	1	1	07-23	PPC260918P00022000
21 P	0.18	0%	1	1	06-30	PPC260918P00021000
20 P	0.25	+108.33%	1	54	06-25	PPC260918P00020000
19 P	0	0%	0			PPC260918P00019000

Share