Options Chain for PPL CORP COM (PPL) - $37.65 as of 3/20/2026 3:43:19 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 | 16.30 | 17.50 | 16.90 | 18.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:56 PM EST |
| 25.00 | 11.30 | 12.60 | 11.95 | 9.28 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/20/2026 3:59:56 PM EST |
| 28.00 | 8.40 | 9.60 | 9.00 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 7.30 | 8.50 | 7.90 | 8.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 6.40 | 7.60 | 7.00 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 3/20/2026 3:59:56 PM EST |
| 31.00 | 5.50 | 6.60 | 6.05 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 2/25/2026 | 3/20/2026 3:59:56 PM EST |
| 32.00 | 4.60 | 5.40 | 5.00 | 6.17 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | 0.95 | 0.03 | -0.01 | 3/9/2026 | 3/20/2026 3:59:56 PM EST |
| 33.00 | 3.40 | 4.50 | 3.95 | 4.40 | -0.75 | -14.57% | 0.12 | 6 | 15 | 0.56 | 0.90 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 34.00 | 2.75 | 3.20 | 2.98 | 3.00 | -1.81 | -37.63% | 0.09 | 14 | 3,750 | 0.29 | 0.84 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 35.00 | 1.85 | 2.40 | 2.13 | 2.10 | -1.93 | -47.90% | 0.06 | 15 | 393 | 0.28 | 0.74 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 36.00 | 1.15 | 1.65 | 1.40 | 1.60 | -1.44 | -47.37% | 0.04 | 1 | 280 | 0.26 | 0.62 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 37.00 | 0.60 | 0.90 | 0.75 | 0.98 | -0.27 | -21.60% | 0.02 | 3 | 544 | 0.23 | 0.45 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 38.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.42 | -52.50% | 0.01 | 3,815 | 508 | 0.22 | 0.28 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.22 | -55.00% | 0.01 | 26 | 3,807 | 0.22 | 0.15 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 2 | 397 | 0.23 | 0.08 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 1,586 | 0.33 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.43 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 3/20/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/20/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 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 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/20/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.12 | +200.00% | 0.01 | 2 | 116 | 0.60 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.02 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 31 | 272 | 0.34 | -0.05 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 2 | 298 | 0.31 | -0.10 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.26 | -0.16 | 0.08 | -0.01 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.24 | -0.06 | -20.00% | 0.01 | 10 | 229 | 0.22 | -0.26 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 36.00 | 0.50 | 0.75 | 0.63 | 0.47 | +0.17 | +56.67% | 0.02 | 22 | 150 | 0.23 | -0.38 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 37.00 | 0.85 | 1.25 | 1.05 | 0.85 | +0.40 | +88.89% | 0.03 | 23 | 77 | 0.21 | -0.55 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 38.00 | 1.45 | 1.90 | 1.68 | 1.48 | +0.68 | +85.00% | 0.04 | 6 | 64 | 0.20 | -0.72 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 39.00 | 2.20 | 2.75 | 2.48 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.32 | -0.85 | 0.11 | -0.01 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 40.00 | 2.60 | 3.70 | 3.15 | % | 0.08 | 0 | 0 | 0.37 | -0.92 | 0.07 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 41.00 | 3.50 | 4.90 | 4.20 | % | 0.10 | 0 | 0 | 0.50 | -0.97 | 0.03 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 42.00 | 4.40 | 6.20 | 5.30 | 4.85 | % | 0.13 | 4 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 43.00 | 4.30 | 8.40 | 6.35 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 44.00 | 5.30 | 9.40 | 7.35 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 45.00 | 6.30 | 10.40 | 8.35 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 46.00 | 7.30 | 11.40 | 9.35 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST |