Options Chain for PPL CORP COM (PPL) - $34.83 as of 6/3/2026 1:07:16 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 | 14.90 | 16.10 | 15.50 | % | 0.78 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 23.00 | 11.90 | 13.10 | 12.50 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 25.00 | 9.90 | 11.10 | 10.50 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 1:59:00 PM EST |
| 26.00 | 8.90 | 10.10 | 9.50 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 27.00 | 7.90 | 9.10 | 8.50 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 28.00 | 7.30 | 8.00 | 7.65 | % | 0.27 | 0 | 96 | 1.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 29.00 | 6.10 | 6.90 | 6.50 | 6.57 | +0.70 | +11.93% | 0.22 | 4 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 30.00 | 4.90 | 6.10 | 5.50 | 4.96 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 1:59:00 PM EST |
| 31.00 | 4.00 | 5.10 | 4.55 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 32.00 | 3.00 | 4.10 | 3.55 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 129 | 0.75 | 0.94 | 0.06 | -0.01 | 6/1/2026 | 6/3/2026 1:59:00 PM EST |
| 33.00 | 2.00 | 2.90 | 2.45 | 2.60 | +0.84 | +47.73% | 0.07 | 20 | 26 | 0.53 | 0.85 | 0.10 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 34.00 | 1.25 | 2.00 | 1.63 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.75 | 0.15 | -0.02 | 5/18/2026 | 6/3/2026 1:59:00 PM EST |
| 35.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.40 | +88.89% | 0.02 | 64 | 960 | 0.27 | 0.58 | 0.20 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.23 | +135.30% | 0.01 | 9,674 | 222 | 0.26 | 0.37 | 0.20 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 37.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.23 | +328.58% | 0.01 | 761 | 3,449 | 0.25 | 0.19 | 0.15 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 2,430 | 0.28 | 0.08 | 0.08 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.43 | 0.03 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.59 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 1:59:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 1:59:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 1:59:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 1:59:00 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 1:59:00 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:59:00 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 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 | 1 | 1,084 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/3/2026 1:59:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 1:59:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 1:59:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 1:59:00 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/3/2026 1:59:00 PM EST |
| 32.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 369 | 0.42 | -0.06 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | -0.15 | 0.10 | -0.02 | 5/26/2026 | 6/3/2026 1:59:00 PM EST |
| 34.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.29 | -0.25 | 0.15 | -0.02 | 6/2/2026 | 6/3/2026 1:59:00 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.30 | -31.58% | 0.02 | 262 | 2,782 | 0.26 | -0.42 | 0.20 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 36.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.14 | -9.73% | 0.04 | 725 | 234 | 0.28 | -0.63 | 0.20 | -0.02 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 37.00 | 1.75 | 2.20 | 1.98 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.38 | -0.81 | 0.15 | -0.02 | 5/28/2026 | 6/3/2026 1:59:00 PM EST |
| 38.00 | 2.20 | 3.40 | 2.80 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.59 | -0.92 | 0.08 | -0.01 | 5/6/2026 | 6/3/2026 1:59:00 PM EST |
| 39.00 | 3.00 | 4.40 | 3.70 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.69 | -0.97 | 0.03 | 0.00 | 5/18/2026 | 6/3/2026 1:59:00 PM EST |
| 40.00 | 3.90 | 5.80 | 4.85 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 294 | 0.95 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 6/3/2026 1:59:00 PM EST |
| 41.00 | 5.00 | 6.40 | 5.70 | % | 0.14 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 42.00 | 6.00 | 7.40 | 6.70 | % | 0.16 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 43.00 | 7.00 | 8.40 | 7.70 | % | 0.18 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 44.00 | 8.00 | 9.40 | 8.70 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 45.00 | 9.00 | 10.40 | 9.70 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 46.00 | 10.00 | 11.50 | 10.75 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 47.00 | 11.00 | 12.40 | 11.70 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 48.00 | 12.00 | 13.40 | 12.70 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 49.00 | 13.00 | 14.40 | 13.70 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 50.00 | 14.00 | 15.40 | 14.70 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST |