Options Chain for PPL CORP COM (PPL) - $33.57 as of 1/22/2025 9:14:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.50 | 11.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 6.50 | 10.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 26.00 | 5.50 | 9.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 4.50 | 8.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 28.00 | 3.50 | 7.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 2.55 | 6.60 | 4.39 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 2.30 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.97 | 0.03 | -0.01 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 2.25 | 2.75 | 2.20 | 0.00 | 0.00% | 0 | 153 | 0.38 | 0.91 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 1.60 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.81 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 0.90 | 1.05 | 0.90 | -0.30 | -25.00% | 1 | 2,628 | 0.19 | 0.65 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2,997 | 0.19 | 0.45 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,637 | 0.18 | 0.24 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 43 | 0.17 | 0.10 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.03 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.03 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.09 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.19 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 0.50 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 59 | 0.20 | -0.35 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 1.00 | 1.15 | % | 0 | 0 | 0.19 | -0.55 | 0.21 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 1.65 | 2.00 | % | 0 | 0 | 0.10 | -0.76 | 0.18 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 36.00 | 1.20 | 4.60 | % | 0 | 0 | 0.29 | -0.90 | 0.10 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 37.00 | 1.65 | 5.60 | % | 0 | 0 | 0.46 | -0.97 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 38.00 | 3.20 | 5.00 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 39.00 | 3.90 | 7.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 4.90 | 8.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |