Options Chain for PPL CORP COM (PPL) - $37.44 as of 2/20/2026 8:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.70 | 17.55 | 15.36 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 11.40 | 13.50 | 12.45 | 9.28 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 3:59:48 PM EST |
| 28.00 | 8.30 | 10.60 | 9.45 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 29.00 | 7.40 | 9.50 | 8.45 | 5.43 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.81 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 6.80 | 8.30 | 7.55 | 8.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 3:59:48 PM EST |
| 31.00 | 5.80 | 7.40 | 6.60 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.96 | 0.03 | 0.00 | 12/11/2025 | 2/20/2026 3:59:48 PM EST |
| 32.00 | 5.30 | 6.00 | 5.65 | 5.75 | +0.66 | +12.97% | 0.18 | 11 | 73 | 0.48 | 0.94 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 33.00 | 3.80 | 5.20 | 4.50 | 3.76 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.46 | 0.91 | 0.05 | 0.00 | 1/16/2026 | 2/20/2026 3:59:48 PM EST |
| 34.00 | 3.00 | 4.30 | 3.65 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 3,763 | 0.42 | 0.86 | 0.07 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 2.20 | 3.40 | 2.80 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 429 | 0.37 | 0.80 | 0.10 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 36.00 | 1.65 | 2.15 | 1.90 | 1.94 | +0.29 | +17.58% | 0.05 | 4 | 235 | 0.19 | 0.70 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 37.00 | 1.15 | 1.35 | 1.25 | 1.27 | +0.12 | +10.44% | 0.03 | 279 | 452 | 0.17 | 0.57 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 38.00 | 0.70 | 1.05 | 0.88 | 0.75 | +0.05 | +7.15% | 0.02 | 8 | 439 | 0.20 | 0.42 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 39.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.03 | -6.67% | 0.01 | 1 | 3,626 | 0.18 | 0.29 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.19 | 0.19 | 0.09 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.19 | 0.13 | 0.07 | -0.01 | 1/22/2026 | 2/20/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.29 | 0.07 | 0.04 | 0.00 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 2/20/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 2/20/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 2/20/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 31.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | -0.04 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.29 | -0.06 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 33.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.27 | -0.09 | 0.05 | 0.00 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.23 | -0.14 | 0.07 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.22 | -0.20 | 0.10 | -0.01 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 36.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.40 | -40.00% | 0.02 | 17 | 122 | 0.21 | -0.30 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 37.00 | 0.80 | 1.10 | 0.95 | 1.20 | +0.15 | +14.29% | 0.03 | 2 | 20 | 0.19 | -0.43 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 38.00 | 1.25 | 1.65 | 1.45 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.19 | -0.58 | 0.15 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 39.00 | 1.90 | 2.45 | 2.18 | % | 0.06 | 0 | 0 | 0.20 | -0.71 | 0.12 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 40.00 | 2.30 | 3.70 | 3.00 | % | 0.07 | 0 | 0 | 0.34 | -0.81 | 0.09 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 41.00 | 3.30 | 4.50 | 3.90 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.07 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 42.00 | 4.20 | 5.60 | 4.90 | % | 0.12 | 0 | 0 | 0.42 | -0.93 | 0.04 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 43.00 | 4.90 | 6.80 | 5.85 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 44.00 | 5.90 | 7.70 | 6.80 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 45.00 | 6.50 | 8.80 | 7.65 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:48 PM EST |