Dark

Check out our Dark Pool Levels

PPC
Pilgrims Pride Corporation
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

27.03USD-0.880%(-0.24)1,363,697

26.18Bid 28.77Ask 2.59Spread

Pre-market

0.00USD-100.000%(-27.27)0

After-hours

Sep 28, 2026 4:02:30 PM EDT

28.11USD-0.053%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
160	4,038	2,078	519

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	0.28	-56.92%	5	26	08-18	PPC261218C00040000
39 C	0	0%	0			PPC261218C00039000
38 C	0.86	-16.50%	500	1,036	08-28	PPC261218C00038000
37 C	0.65	-40.91%	1	21	09-09	PPC261218C00037000
36 C	0.70	-55.97%	1	16	09-14	PPC261218C00036000
35 C	0.40	-50.00%	10	1,818	09-23	PPC261218C00035000
34 C	1.34	-31.28%	1	141	09-03	PPC261218C00034000
33 C	1.15	+21.05%	3	248	09-21	PPC261218C00033000
32 C	1.20	-33.33%	69	111	09-22	PPC261218C00032000
31 C	1.79	-43.53%	1	18	09-17	PPC261218C00031000
30 C	1.15	-11.54%	10	512	09-25	PPC261218C00030000
29 C	3.30	+50.00%	4	10	09-08	PPC261218C00029000
28 C	2.36	-12.92%	10	27	08-06	PPC261218C00028000
27 C	5.23	-4.91%	15	50	09-01	PPC261218C00027000
26 C	8.90	0%	2	1	04-22	PPC261218C00026000
25 C	7.71	-2.41%	31	52	09-02	PPC261218C00025000
24 C	5.98	-3.24%	1	2	07-13	PPC261218C00024000
23 C	9.49	-2.06%	31	52	09-02	PPC261218C00023000
22 C	7.28	0%	1	0	06-18	PPC261218C00022000
21 C	9.94	0%	10	0	06-12	PPC261218C00021000
20 C	10.60	+27.71%	3	3	08-19	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	5.92	-1.33%	5	7	09-24	PPC261218P00033000
32 P	2.95	0%	107	107	08-28	PPC261218P00032000
31 P	2.35	-47.78%	127	128	08-28	PPC261218P00031000
30 P	2.27	+13.50%	1	441	09-16	PPC261218P00030000
29 P	2.00	+21.21%	1	10	09-15	PPC261218P00029000
28 P	2.15	-6.11%	1	1,328	09-29	PPC261218P00028000
27 P	1.65	-8.33%	5	120	09-29	PPC261218P00027000
26 P	0.90	+5.88%	1	171	09-25	PPC261218P00026000
25 P	0.85	+13.33%	21	68	09-29	PPC261218P00025000
24 P	0.30	-74.79%	1	42	09-02	PPC261218P00024000
23 P	0.25	-77.27%	1	14	09-02	PPC261218P00023000
22 P	0.90	-7.22%	1	2	06-01	PPC261218P00022000
21 P	0.05	-94.79%	2	1	09-03	PPC261218P00021000
20 P	0.45	-26.23%	100	101	08-12	PPC261218P00020000
19 P	0	0%	0			PPC261218P00019000

Share