Options Chain for PPL CORP COM (PPL) - $35.55 as of 11/19/2025 9:18:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 6.60 | 8.50 | 7.55 | % | 0.27 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 29.00 | 5.60 | 7.50 | 6.55 | % | 0.23 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 4.60 | 6.50 | 5.55 | % | 0.18 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 31.00 | 3.60 | 5.00 | 4.30 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 2.60 | 4.60 | 3.60 | % | 0.11 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 33.00 | 1.60 | 3.60 | 2.60 | 5.28 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.07 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 34.00 | 1.40 | 2.50 | 1.95 | % | 0.06 | 0 | 0 | 1.57 | 0.97 | 0.07 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 0.50 | 1.00 | 0.75 | 1.27 | -0.60 | -32.09% | 0.02 | 1 | 41 | 0.67 | 0.76 | 0.40 | -0.06 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.79 | -88.77% | 0.00 | 6 | 61 | 0.42 | 0.26 | 0.46 | -0.06 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 188 | 0.59 | 0.03 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 2,830 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 41 | 12,348 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.15 | +214.29% | 0.00 | 20 | 182 | 0.70 | -0.03 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2,000 | 301 | 0.34 | -0.24 | 0.40 | -0.06 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 0.35 | 1.15 | 0.75 | 0.24 | +0.15 | +166.67% | 0.02 | 5 | 264 | 0.85 | -0.74 | 0.46 | -0.06 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 1.20 | 2.40 | 1.80 | 0.99 | +0.64 | +182.86% | 0.05 | 27 | 132 | 1.46 | -0.97 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 2.25 | 3.40 | 2.83 | 2.45 | +1.21 | +97.59% | 0.07 | 1,851 | 10 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 2.50 | 4.40 | 3.45 | % | 0.09 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 40.00 | 3.50 | 5.40 | 4.45 | % | 0.11 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 41.00 | 4.50 | 6.20 | 5.35 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 5.50 | 7.40 | 6.45 | % | 0.15 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 43.00 | 6.50 | 8.40 | 7.45 | % | 0.17 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 44.00 | 7.50 | 9.40 | 8.45 | % | 0.19 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 8.50 | 10.40 | 9.45 | % | 0.21 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |