Options Chain for PPL CORP COM (PPL) - $38.86 as of 4/7/2026 9:51:19 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 | 18.60 | 19.50 | 19.05 | % | 0.95 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 25.00 | 13.10 | 14.50 | 13.80 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 28.00 | 10.50 | 11.40 | 10.95 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 29.00 | 9.10 | 10.60 | 9.85 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 30.00 | 8.10 | 9.60 | 8.85 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 31.00 | 7.20 | 8.60 | 7.90 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 32.00 | 6.20 | 7.60 | 6.90 | % | 0.22 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 33.00 | 5.20 | 6.60 | 5.90 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 34.00 | 4.30 | 5.50 | 4.90 | % | 0.14 | 0 | 3,751 | 0.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 35.00 | 3.30 | 4.50 | 3.90 | 3.90 | +0.95 | +32.21% | 0.11 | 6 | 374 | 0.80 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 36.00 | 2.80 | 3.20 | 3.00 | 3.00 | +0.23 | +8.31% | 0.08 | 3 | 277 | 0.49 | 0.96 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 37.00 | 1.85 | 2.35 | 2.10 | 2.02 | +0.42 | +26.25% | 0.06 | 8 | 539 | 0.45 | 0.89 | 0.12 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 38.00 | 1.00 | 1.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 12,761 | 0.20 | 0.75 | 0.22 | -0.03 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 39.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.15 | +37.50% | 0.01 | 18 | 5,018 | 0.19 | 0.49 | 0.31 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 486 | 0.18 | 0.22 | 0.22 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.33 | 0.07 | 0.10 | -0.01 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.29 | 0.02 | 0.03 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 20 | 343 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 118 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 278 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.62 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 184 | 0.44 | -0.04 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.31 | -0.11 | 0.12 | -0.02 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.24 | -0.25 | 0.22 | -0.03 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 39.00 | 0.45 | 0.70 | 0.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | -0.51 | 0.31 | -0.03 | 3/26/2026 | 4/7/2026 4:00:03 PM EST |
| 40.00 | 0.95 | 1.70 | 1.33 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.41 | -0.78 | 0.22 | -0.02 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 41.00 | 1.70 | 2.65 | 2.18 | % | 0.05 | 0 | 0 | 0.52 | -0.93 | 0.10 | -0.01 | 4/7/2026 4:00:03 PM EST | |||
| 42.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 43.00 | 3.70 | 4.90 | 4.30 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 44.00 | 4.70 | 5.90 | 5.30 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 45.00 | 5.50 | 6.90 | 6.20 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 46.00 | 6.50 | 7.90 | 7.20 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST |