Options Chain for PPL CORP COM (PPL) - $37.35 as of 10/27/2025 1:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.20 | 8.90 | 7.55 | % | 0.25 | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 31.00 | 5.40 | 6.90 | 6.15 | % | 0.20 | 0 | 0 | 0.51 | 0.93 | 0.03 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 32.00 | 5.10 | 6.60 | 5.85 | % | 0.18 | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 33.00 | 3.90 | 4.90 | 4.40 | % | 0.13 | 0 | 0 | 0.39 | 0.86 | 0.05 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 34.00 | 3.20 | 4.40 | 3.80 | % | 0.11 | 0 | 0 | 0.44 | 0.81 | 0.06 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 35.00 | 2.20 | 3.00 | 2.60 | % | 0.07 | 0 | 0 | 0.29 | 0.75 | 0.08 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 36.00 | 1.95 | 2.20 | 2.08 | % | 0.06 | 0 | 0 | 0.23 | 0.67 | 0.11 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 37.00 | 1.25 | 1.45 | 1.35 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.22 | 0.56 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.25 | -23.81% | 0.02 | 3 | 79 | 0.20 | 0.42 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 39.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.20 | 0.28 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.19 | 0.19 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 2:59:04 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.14 | 0.07 | -0.01 | 10/20/2025 | 10/27/2025 2:59:04 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.04 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 31.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.35 | -0.07 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 2:59:04 PM EST |
| 32.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.04 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 33.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.05 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 34.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.27 | -0.19 | 0.06 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 35.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.25 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 2:59:04 PM EST |
| 36.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.03 | +4.84% | 0.02 | 31 | 3 | 0.22 | -0.33 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 37.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | -0.44 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 38.00 | 1.40 | 1.60 | 1.50 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.15 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 39.00 | 2.10 | 2.30 | 2.20 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.13 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 40.00 | 2.75 | 3.90 | 3.33 | % | 0.08 | 0 | 0 | 0.28 | -0.81 | 0.10 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 41.00 | 3.60 | 4.90 | 4.25 | % | 0.10 | 0 | 0 | 0.46 | -0.86 | 0.07 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 42.00 | 3.30 | 6.00 | 4.65 | % | 0.11 | 0 | 0 | 0.53 | -0.94 | 0.04 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 43.00 | 5.10 | 6.60 | 5.85 | % | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 44.00 | 5.00 | 8.50 | 6.75 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 45.00 | 5.90 | 9.50 | 7.70 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 46.00 | 6.90 | 10.50 | 8.70 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 PM EST |