Options Chain for PPL CORP COM (PPL) - $34.38 as of 8/24/2026 3:16:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.40 | 10.80 | 10.10 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 28.00 | 6.40 | 7.80 | 7.10 | % | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 29.00 | 5.40 | 6.80 | 6.10 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 30.00 | 4.50 | 5.40 | 4.95 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | 0.96 | 0.05 | 0.00 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 31.00 | 3.50 | 4.40 | 3.95 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | 0.92 | 0.07 | 0.00 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 32.00 | 2.65 | 3.40 | 3.03 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.31 | 0.85 | 0.09 | 0.00 | 4/16/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 1.90 | 2.60 | 2.25 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.29 | 0.76 | 0.12 | -0.01 | 6/29/2026 | 8/24/2026 4:00:05 PM EST |
| 34.00 | 1.25 | 1.70 | 1.48 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.22 | 0.62 | 0.15 | -0.01 | 6/16/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 0.87 | -0.22 | -20.19% | 0.03 | 45 | 68 | 0.20 | 0.46 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 0.50 | 0.70 | 0.60 | 0.58 | +0.08 | +16.00% | 0.02 | 2,412 | 453 | 0.22 | 0.31 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.24 | -43.64% | 0.01 | 65 | 886 | 0.20 | 0.20 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 27 | 1,403 | 0.21 | 0.12 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 0.21 | 0.08 | 0.06 | 0.00 | 8/4/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 15 | 1,410 | 0.26 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.37 | 0.02 | 0.02 | 0.00 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 76 | 0.37 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | -0.04 | 0.05 | 0.00 | 7/31/2026 | 8/24/2026 4:00:05 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.01 | 2 | 27 | 0.25 | -0.08 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 32.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.22 | -0.15 | 0.09 | 0.00 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.20 | -0.24 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 34.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.15 | +25.00% | 0.02 | 1 | 125 | 0.18 | -0.38 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.17 | -0.54 | 0.16 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 1.40 | 2.30 | 1.85 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.18 | -0.69 | 0.15 | -0.01 | 8/13/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 2.20 | 2.95 | 2.58 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.29 | -0.80 | 0.11 | -0.01 | 7/1/2026 | 8/24/2026 4:00:05 PM EST |
| 38.00 | 2.75 | 4.00 | 3.38 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.36 | -0.88 | 0.08 | -0.01 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 39.00 | 4.10 | 5.30 | 4.70 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | -0.92 | 0.06 | 0.00 | 5/1/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 5.00 | 6.00 | 5.50 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.46 | -0.96 | 0.03 | 0.00 | 7/6/2026 | 8/24/2026 4:00:05 PM EST |
| 41.00 | 5.50 | 7.40 | 6.45 | % | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 42.00 | 6.30 | 8.40 | 7.35 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 8/24/2026 4:00:05 PM EST |
| 43.00 | 7.30 | 9.10 | 8.20 | 7.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 44.00 | 8.30 | 10.10 | 9.20 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 9.30 | 11.10 | 10.20 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 46.00 | 10.30 | 12.10 | 11.20 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 47.00 | 11.30 | 13.00 | 12.15 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |