Options Chain for PPL CORP COM (PPL) - $36.28 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 16.60 | 19.40 | 18.02 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 15.00 | 17.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 12.30 | 14.90 | 5.10 | 0.00 | 0.00% | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 10.40 | 12.90 | 9.90 | 0.00 | 0.00% | 0 | 34 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 9.00 | 10.50 | 8.23 | 0.00 | 0.00% | 0 | 2,121 | 0.97 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 8.10 | 9.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 5.80 | 9.10 | 5.75 | 0.00 | 0.00% | 0 | 25 | 1.01 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 6.30 | 6.70 | 6.26 | 0.00 | 0.00% | 0 | 1,519 | 0.40 | 0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 5.10 | 6.70 | 5.21 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.94 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 3.60 | 4.80 | 4.45 | +0.25 | +5.96% | 4 | 531 | 0.23 | 0.91 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 15 | 287 | 0.28 | 0.87 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 2.60 | 2.75 | 2.35 | -0.24 | -9.27% | 3 | 179 | 0.25 | 0.80 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.15 | 1.90 | 1.72 | +0.04 | +2.39% | 1 | 678 | 0.22 | 0.70 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 1.05 | 1.20 | 1.10 | +0.14 | +14.59% | 21 | 482 | 0.19 | 0.56 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,348 | 0.18 | 0.38 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 12 | 3,221 | 0.16 | 0.22 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 6 | 46 | 0.16 | 0.10 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 45 | 0.20 | 0.05 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 879 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,005 | 0.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.31 | -0.03 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 0.15 | 0.16 | -0.49 | -75.39% | 5 | 10 | 0.29 | -0.06 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.27 | -0.09 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.20 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.13 | 0.07 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.30 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.22 | -0.20 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 105 | 0.21 | -0.30 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.80 | 1.30 | 1.07 | 0.00 | 0.00% | 0 | 41 | 0.23 | -0.44 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 1.25 | 1.40 | 1.30 | -0.15 | -10.35% | 1 | 7 | 0.18 | -0.62 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 1.80 | 2.10 | 2.34 | 0.00 | 0.00% | 0 | 43 | 0.13 | -0.78 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 1.55 | 4.20 | % | 0 | 0 | 0.50 | -0.90 | 0.09 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 2.60 | 5.30 | % | 0 | 0 | 0.58 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 41.00 | 3.30 | 6.60 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 4.30 | 7.30 | % | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 5.20 | 8.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 6.20 | 9.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 7.00 | 10.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |