Options Chain for PPL CORP COM (PPL) - $36.90 as of 8/22/2025 8:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 18.60 | 17.70 | % | 0.89 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 11.80 | 13.40 | 12.60 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 10.80 | 12.60 | 11.70 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 9.80 | 11.20 | 10.50 | 7.56 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 8.90 | 10.10 | 9.50 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.61 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 7.80 | 8.20 | 8.00 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 85 | 0.51 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 6.90 | 8.80 | 7.85 | 4.78 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 5.90 | 6.10 | 6.00 | 6.17 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.28 | 0.96 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 4.90 | 6.60 | 5.75 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.43 | 0.93 | 0.04 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 4.00 | 4.40 | 4.20 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.28 | 0.89 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 3.10 | 3.20 | 3.15 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.20 | 0.83 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 2.20 | 2.35 | 2.28 | 2.15 | -0.10 | -4.45% | 0.07 | 6 | 181 | 0.19 | 0.76 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 1.45 | 1.60 | 1.53 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.18 | 0.64 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.05 | -5.27% | 0.03 | 120 | 872 | 0.17 | 0.49 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.52 | +0.02 | +4.00% | 0.01 | 10 | 1,523 | 0.16 | 0.34 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,453 | 0.16 | 0.21 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.19 | 0.12 | 0.08 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | 0.06 | 0.05 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.22 | 0.03 | 0.03 | 0.00 | 6/10/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 6 | 432 | 0.32 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 12 | 133 | 0.27 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 14 | 68 | 0.24 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.21 | -0.17 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 0.01 | 25 | 346 | 0.19 | -0.24 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.60 | 0.70 | 0.65 | 0.66 | -0.04 | -5.72% | 0.02 | 10 | 63 | 0.18 | -0.36 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.95 | 1.10 | 1.03 | 1.16 | +0.01 | +0.87% | 0.03 | 2 | 27 | 0.17 | -0.51 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 1.55 | 1.90 | 1.73 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.18 | -0.66 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 2.35 | 2.50 | 2.43 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.18 | -0.79 | 0.12 | -0.01 | 3/21/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 3.20 | 5.40 | 4.30 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.08 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 41.00 | 4.20 | 4.50 | 4.35 | % | 0.11 | 0 | 0 | 0.24 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.00 | 5.20 | 6.80 | 6.00 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 43.00 | 6.10 | 8.20 | 7.15 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 44.00 | 7.20 | 9.20 | 8.20 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 8.10 | 10.20 | 9.15 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |