Options Chain for PPL CORP COM (PPL) - $36.72 as of 1/28/2026 7:30:18 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 | 9.00 | 10.90 | 9.95 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 28.00 | 8.00 | 9.90 | 8.95 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 29.00 | 7.00 | 8.90 | 7.95 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 30.00 | 6.10 | 7.90 | 7.00 | % | 0.23 | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 31.00 | 5.10 | 6.90 | 6.00 | % | 0.19 | 0 | 0 | 0.68 | 0.94 | 0.03 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 32.00 | 4.20 | 5.90 | 5.05 | % | 0.16 | 0 | 0 | 0.59 | 0.91 | 0.04 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 33.00 | 3.40 | 4.80 | 4.10 | % | 0.12 | 0 | 0 | 0.51 | 0.85 | 0.06 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 34.00 | 2.50 | 3.80 | 3.15 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | 0.79 | 0.08 | -0.01 | 1/22/2026 | 1/28/2026 3:59:47 PM EST |
| 35.00 | 1.65 | 2.90 | 2.28 | % | 0.07 | 0 | 0 | 0.37 | 0.71 | 0.10 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 36.00 | 1.35 | 1.65 | 1.50 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.21 | 0.61 | 0.13 | -0.01 | 1/23/2026 | 1/28/2026 3:59:47 PM EST |
| 37.00 | 0.75 | 1.05 | 0.90 | 1.05 | +0.20 | +23.53% | 0.02 | 68 | 47 | 0.19 | 0.47 | 0.14 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 38.00 | 0.35 | 0.65 | 0.50 | 0.60 | +0.05 | +9.10% | 0.01 | 15 | 107 | 0.18 | 0.33 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 39.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 26 | 56 | 0.18 | 0.22 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 35 | 47 | 0.24 | 0.13 | 0.08 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.32 | 0.07 | 0.05 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.03 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 1/28/2026 3:59:47 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.02 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 31.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.06 | 0.03 | 0.00 | 1/22/2026 | 1/28/2026 3:59:47 PM EST |
| 32.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 3 | 0.33 | -0.09 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.06 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 34.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.15 | -34.89% | 0.01 | 5 | 60 | 0.23 | -0.21 | 0.08 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.29 | 0.10 | -0.01 | 1/23/2026 | 1/28/2026 3:59:47 PM EST |
| 36.00 | 0.65 | 0.90 | 0.78 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.20 | -0.39 | 0.13 | -0.01 | 1/23/2026 | 1/28/2026 3:59:47 PM EST |
| 37.00 | 1.00 | 1.40 | 1.20 | 1.10 | -0.05 | -4.35% | 0.03 | 4 | 4 | 0.19 | -0.53 | 0.14 | -0.01 | 1/28/2026 | 1/28/2026 3:59:47 PM EST |
| 38.00 | 1.50 | 1.95 | 1.73 | % | 0.05 | 0 | 0 | 0.17 | -0.67 | 0.13 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 39.00 | 1.70 | 3.30 | 2.50 | % | 0.06 | 0 | 0 | 0.35 | -0.78 | 0.11 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 40.00 | 2.55 | 4.30 | 3.43 | % | 0.09 | 0 | 0 | 0.40 | -0.87 | 0.08 | -0.01 | 1/28/2026 3:59:47 PM EST | |||
| 41.00 | 3.30 | 5.40 | 4.35 | % | 0.11 | 0 | 0 | 0.47 | -0.93 | 0.05 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 42.00 | 4.20 | 6.50 | 5.35 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.03 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 43.00 | 5.10 | 7.50 | 6.30 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 1/28/2026 3:59:47 PM EST | |||
| 44.00 | 6.10 | 8.50 | 7.30 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/28/2026 3:59:47 PM EST |