Options Chain for PPL CORP COM (PPL) - $35.00 as of 10/27/2026 4:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 7.40 | 8.80 | 8.10 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 28.00 | 6.70 | 7.80 | 7.25 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 29.00 | 5.50 | 6.80 | 6.15 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 4.70 | 5.70 | 5.20 | % | 0.17 | 0 | 0 | 0.47 | 0.99 | 0.03 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 31.00 | 3.90 | 4.70 | 4.30 | % | 0.14 | 0 | 0 | 0.42 | 0.94 | 0.05 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 32.00 | 2.95 | 3.70 | 3.33 | % | 0.10 | 0 | 0 | 0.35 | 0.87 | 0.08 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 33.00 | 2.00 | 2.75 | 2.38 | % | 0.07 | 0 | 0 | 0.29 | 0.79 | 0.11 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 34.00 | 1.30 | 1.95 | 1.63 | % | 0.05 | 0 | 0 | 0.19 | 0.67 | 0.14 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.95 | 1.20 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.20 | 0.52 | 0.16 | -0.01 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 36.00 | 0.40 | 0.90 | 0.65 | 0.55 | -0.05 | -8.34% | 0.02 | 304 | 21 | 0.20 | 0.36 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 21 | 0.16 | 0.22 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.18 | 0.12 | 0.08 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.19 | 0.06 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.03 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.03 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 31.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.26 | -0.06 | 0.05 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 32.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.23 | -0.13 | 0.08 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 33.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.21 | -0.21 | 0.11 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 34.00 | 0.30 | 0.90 | 0.60 | % | 0.02 | 0 | 0 | 0.20 | -0.33 | 0.14 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.65 | 1.35 | 1.00 | % | 0.03 | 0 | 0 | 0.19 | -0.48 | 0.16 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 36.00 | 1.25 | 2.00 | 1.63 | % | 0.05 | 0 | 0 | 0.20 | -0.64 | 0.16 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 37.00 | 1.95 | 2.70 | 2.33 | % | 0.06 | 0 | 0 | 0.28 | -0.78 | 0.12 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 38.00 | 2.70 | 3.80 | 3.25 | % | 0.09 | 0 | 0 | 0.36 | -0.88 | 0.08 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 39.00 | 3.60 | 4.90 | 4.25 | % | 0.11 | 0 | 0 | 0.44 | -0.94 | 0.05 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 40.00 | 4.40 | 5.90 | 5.15 | % | 0.13 | 0 | 0 | 0.50 | -0.97 | 0.03 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 41.00 | 5.30 | 7.00 | 6.15 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 42.00 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 43.00 | 7.30 | 9.00 | 8.15 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |