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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
197	1,598	707	416

PPC Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

PPC Dec 18, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

PPC Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.45	0.00%	20	51	06-08	PPC261218C00045000
43 C	0	0%	0			PPC261218C00043000
42 C	0.30	-72.73%	3	3	06-24	PPC261218C00042000
41 C	0	0%	0			PPC261218C00041000
40 C	0.65	+62.50%	1	21	07-27	PPC261218C00040000
39 C	0	0%	0			PPC261218C00039000
38 C	0.87	-8.42%	1	36	07-29	PPC261218C00038000
37 C	1.00	+25.00%	1	19	07-27	PPC261218C00037000
36 C	0.55	-47.62%	1	16	08-05	PPC261218C00036000
35 C	0.60	-14.29%	50	819	08-10	PPC261218C00035000
34 C	0.90	+12.50%	1	9	08-07	PPC261218C00034000
33 C	0.75	-59.46%	1	64	08-06	PPC261218C00033000
32 C	2.00	+17.65%	3	19	06-29	PPC261218C00032000
31 C	2.25	-17.28%	1	16	07-24	PPC261218C00031000
30 C	1.70	+20.57%	9	487	08-10	PPC261218C00030000
29 C	2.20	0.00%	4	11	08-12	PPC261218C00029000
28 C	2.36	-12.92%	10	27	08-06	PPC261218C00028000
27 C	2.53	-2.69%	41	72	08-11	PPC261218C00027000
26 C	8.90	0%	2	1	04-22	PPC261218C00026000
25 C	3.40	-36.92%	10	55	08-11	PPC261218C00025000
24 C	5.98	-3.24%	1	2	07-13	PPC261218C00024000
23 C	5.95	-11.33%	1	64	06-23	PPC261218C00023000
22 C	7.28	0%	1	0	06-18	PPC261218C00022000
21 C	9.94	0%	10	0	06-12	PPC261218C00021000
20 C	6.90	-27.37%	1	3	08-11	PPC261218C00020000
19 C	0	0%	0			PPC261218C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	15.98	-1.84%	4	4	07-01	PPC261218P00045000
43 P	0	0%	0			PPC261218P00043000
42 P	0	0%	0			PPC261218P00042000
41 P	0	0%	0			PPC261218P00041000
40 P	0	0%	0			PPC261218P00040000
39 P	0	0%	0			PPC261218P00039000
38 P	8.05	0%	20	20	05-05	PPC261218P00038000
37 P	10.00	+85.19%	1	1	08-07	PPC261218P00037000
36 P	0	0%	0			PPC261218P00036000
35 P	7.21	0%	2	2	07-24	PPC261218P00035000
34 P	6.12	+46.06%	1	30	05-11	PPC261218P00034000
33 P	6.00	+80.18%	2	7	06-18	PPC261218P00033000
32 P	0	0%	0			PPC261218P00032000
31 P	4.50	+50.00%	9	11	07-01	PPC261218P00031000
30 P	4.10	-6.82%	500	398	08-07	PPC261218P00030000
29 P	3.30	+13.79%	1	2	07-01	PPC261218P00029000
28 P	2.80	-14.89%	200	232	08-13	PPC261218P00028000
27 P	2.55	+41.67%	7	23	08-06	PPC261218P00027000
26 P	2.00	-4.76%	10	169	08-12	PPC261218P00026000
25 P	1.60	0.00%	1	61	07-31	PPC261218P00025000
24 P	1.19	-15.00%	1	43	08-07	PPC261218P00024000
23 P	1.10	+22.22%	1	14	08-11	PPC261218P00023000
22 P	0.90	-7.22%	1	2	06-01	PPC261218P00022000
21 P	0.96	+24.68%	1	3	07-20	PPC261218P00021000
20 P	0.45	-26.23%	100	101	08-12	PPC261218P00020000
19 P	0	0%	0			PPC261218P00019000

Share