Options Chain for PPL CORP COM (PPL) - $34.72 as of 2/21/2025 9:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.70 | 16.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 23.00 | 9.70 | 13.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 24.00 | 8.70 | 12.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 25.00 | 7.70 | 11.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 26.00 | 6.70 | 10.60 | 6.60 | 0.00 | 0.00% | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 4:00:09 PM EST |
| 27.00 | 6.30 | 9.60 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.81 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 4:00:09 PM EST |
| 28.00 | 4.80 | 8.40 | 5.55 | 0.00 | 0.00% | 0 | 66 | 0.42 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 2/21/2025 4:00:09 PM EST |
| 29.00 | 5.40 | 5.90 | 5.80 | +0.55 | +10.48% | 3 | 138 | 0.37 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 30.00 | 2.90 | 6.50 | 3.20 | 0.00 | 0.00% | 0 | 172 | 0.31 | 0.92 | 0.04 | 0.00 | 1/23/2025 | 2/21/2025 4:00:09 PM EST |
| 31.00 | 3.70 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 119 | 0.29 | 0.87 | 0.06 | -0.01 | 1/22/2025 | 2/21/2025 4:00:09 PM EST |
| 32.00 | 2.70 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 722 | 0.24 | 0.81 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 33.00 | 2.10 | 2.25 | 2.15 | +0.30 | +16.22% | 2 | 363 | 0.22 | 0.73 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 34.00 | 1.40 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 268 | 0.21 | 0.61 | 0.14 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 35.00 | 0.05 | 1.00 | 0.88 | +0.23 | +35.39% | 25 | 654 | 0.13 | 0.46 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 36.00 | 0.00 | 0.55 | 0.50 | +0.13 | +35.14% | 20 | 243 | 0.20 | 0.30 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 37.00 | 0.20 | 0.30 | 0.20 | -0.01 | -4.77% | 1 | 168 | 0.18 | 0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 38.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 2 | 8 | 0.19 | 0.11 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 39.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.05 | 0.05 | 0.00 | 11/21/2024 | 2/21/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.02 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 41.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 4:00:09 PM EST |
| 24.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 1.55 | 0.28 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:09 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.01 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.04 | 0.03 | 0.00 | 12/9/2024 | 2/21/2025 4:00:09 PM EST |
| 30.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 79 | 0.27 | -0.08 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 31.00 | 0.10 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 126 | 0.44 | -0.13 | 0.06 | -0.01 | 1/29/2025 | 2/21/2025 4:00:09 PM EST |
| 32.00 | 0.25 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.23 | -0.19 | 0.08 | -0.01 | 1/8/2025 | 2/21/2025 4:00:09 PM EST |
| 33.00 | 0.40 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 35 | 0.21 | -0.27 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 34.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.20 | -0.39 | 0.14 | -0.01 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 35.00 | 0.10 | 1.25 | 3.78 | 0.00 | 0.00% | 0 | 50 | 0.10 | -0.54 | 0.16 | -0.01 | 1/13/2025 | 2/21/2025 4:00:09 PM EST |
| 36.00 | 0.50 | 1.95 | 4.00 | 0.00 | 0.00% | 0 | 56 | 0.11 | -0.70 | 0.15 | -0.01 | 12/19/2024 | 2/21/2025 4:00:09 PM EST |
| 37.00 | 0.55 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.12 | -0.82 | 0.11 | -0.01 | 11/12/2024 | 2/21/2025 4:00:09 PM EST |
| 38.00 | 1.50 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.89 | 0.08 | 0.00 | 11/22/2024 | 2/21/2025 4:00:09 PM EST |
| 39.00 | 2.50 | 6.50 | % | 0 | 0 | 0.72 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 3.50 | 7.50 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 41.00 | 4.50 | 8.50 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.00 | 5.50 | 9.30 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 45.00 | 8.50 | 12.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |