Options Chain for PPL CORP COM (PPL) - $35.71 as of 3/28/2025 8:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.90 | 17.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 9.00 | 13.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 7.00 | 11.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 6.00 | 10.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 5.10 | 9.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 4.00 | 8.10 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 3.10 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.95 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 2.05 | 6.20 | % | 0 | 0 | 0.49 | 0.90 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 1.20 | 5.00 | % | 0 | 0 | 0.42 | 0.84 | 0.07 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 1.15 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.76 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 1.50 | 1.65 | 0.99 | 0.00 | 0.00% | 0 | 27 | 0.21 | 0.65 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.90 | 1.05 | 0.97 | +0.62 | +177.15% | 14 | 11 | 0.20 | 0.50 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 0.45 | 0.60 | 0.55 | +0.31 | +129.17% | 24 | 11 | 0.18 | 0.34 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | % | 1 | 0 | 0.20 | 0.22 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 39.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 2 | 0.20 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.60 | 0.05 | % | 2 | 0 | 0.31 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 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 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.05 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | -0.10 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.16 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.15 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.24 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.55 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.35 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.95 | 1.10 | % | 0 | 0 | 0.18 | -0.50 | 0.16 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 1.55 | 1.70 | % | 0 | 0 | 0.18 | -0.66 | 0.15 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 1.40 | 2.55 | % | 0 | 0 | 0.11 | -0.78 | 0.12 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 1.20 | 4.60 | % | 0 | 0 | 0.46 | -0.87 | 0.09 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 2.35 | 6.20 | % | 0 | 0 | 0.60 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 41.00 | 3.20 | 7.20 | % | 0 | 0 | 0.61 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 42.00 | 4.30 | 8.20 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 43.00 | 5.20 | 9.20 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |