Options Chain for PPL CORP COM (PPL) - $38.36 as of 4/24/2026 7:04:39 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 | 18.20 | 19.70 | 18.95 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 23.00 | 15.20 | 16.70 | 15.95 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 25.00 | 13.20 | 14.70 | 13.95 | % | 0.56 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 26.00 | 12.20 | 13.80 | 13.00 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 27.00 | 11.20 | 12.80 | 12.00 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 28.00 | 10.20 | 11.80 | 11.00 | % | 0.39 | 0 | 96 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 29.00 | 9.20 | 10.50 | 9.85 | % | 0.34 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 30.00 | 8.30 | 9.50 | 8.90 | % | 0.30 | 0 | 34 | 0.66 | 1.00 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 31.00 | 7.30 | 8.40 | 7.85 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 32.00 | 6.40 | 7.50 | 6.95 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 131 | 0.54 | 0.98 | 0.02 | 0.00 | 4/10/2026 | 4/24/2026 4:00:06 PM EST |
| 33.00 | 5.40 | 6.50 | 5.95 | % | 0.18 | 0 | 0 | 0.48 | 0.94 | 0.03 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 34.00 | 4.50 | 5.40 | 4.95 | % | 0.15 | 0 | 0 | 0.39 | 0.91 | 0.04 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 35.00 | 3.70 | 4.50 | 4.10 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 292 | 0.36 | 0.85 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 36.00 | 2.80 | 3.60 | 3.20 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | 0.80 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 37.00 | 2.30 | 2.55 | 2.43 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.24 | 0.73 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 38.00 | 1.60 | 1.85 | 1.73 | 1.55 | +0.15 | +10.72% | 0.05 | 3 | 3,110 | 0.22 | 0.61 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 39.00 | 0.95 | 1.25 | 1.10 | 1.05 | +0.05 | +5.00% | 0.03 | 1 | 54 | 0.20 | 0.47 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.03 | +5.27% | 0.02 | 29 | 1,341 | 0.19 | 0.33 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 41.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 309 | 0.19 | 0.21 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 42.00 | 0.15 | 0.35 | 0.25 | 0.24 | +0.05 | +26.32% | 0.01 | 2 | 123 | 0.20 | 0.13 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.07 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.29 | 0.02 | 0.02 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.43 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.45 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 33.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.06 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 34.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | -0.09 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.25 | -0.14 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 36.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.23 | -0.20 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.22 | -0.27 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.20 | -0.39 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 39.00 | 1.20 | 1.40 | 1.30 | 1.31 | +0.21 | +19.10% | 0.03 | 20 | 64 | 0.19 | -0.53 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 1.80 | 2.05 | 1.93 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 403 | 0.20 | -0.67 | 0.14 | -0.01 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 41.00 | 2.35 | 3.20 | 2.78 | % | 0.07 | 0 | 2 | 0.21 | -0.79 | 0.11 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 42.00 | 3.10 | 4.00 | 3.55 | % | 0.08 | 0 | 2 | 0.33 | -0.87 | 0.08 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 43.00 | 4.00 | 5.10 | 4.55 | % | 0.11 | 0 | 3 | 0.40 | -0.93 | 0.05 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 44.00 | 5.00 | 6.10 | 5.55 | % | 0.13 | 0 | 0 | 0.44 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 5.50 | 7.10 | 6.30 | % | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 46.00 | 6.50 | 8.10 | 7.30 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.00 | 7.50 | 9.10 | 8.30 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 48.00 | 8.50 | 10.10 | 9.30 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 49.00 | 9.80 | 11.20 | 10.50 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 10.50 | 12.10 | 11.30 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |