Options Chain for PPL CORP COM (PPL) - $36.32 as of 5/26/2026 6:32:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.40 | 11.90 | 11.15 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 26.00 | 9.40 | 10.90 | 10.15 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 27.00 | 8.40 | 9.90 | 9.15 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 28.00 | 7.40 | 9.00 | 8.20 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 29.00 | 6.50 | 8.00 | 7.25 | % | 0.25 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 30.00 | 5.60 | 6.70 | 6.15 | 7.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | 0.98 | 0.02 | 0.00 | 3/23/2026 | 5/26/2026 4:00:03 PM EST |
| 31.00 | 4.60 | 5.70 | 5.15 | % | 0.17 | 0 | 0 | 0.48 | 0.94 | 0.04 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 32.00 | 3.80 | 4.60 | 4.20 | % | 0.13 | 0 | 3 | 0.39 | 0.91 | 0.05 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 33.00 | 2.90 | 3.80 | 3.35 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | 0.85 | 0.08 | -0.01 | 5/21/2026 | 5/26/2026 4:00:03 PM EST |
| 34.00 | 2.40 | 2.65 | 2.53 | 2.48 | % | 0.07 | 345 | 2,021 | 0.23 | 0.77 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST | |
| 35.00 | 1.55 | 1.80 | 1.68 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 2,875 | 0.20 | 0.66 | 0.13 | -0.01 | 5/22/2026 | 5/26/2026 4:00:03 PM EST |
| 36.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.02 | +1.95% | 0.03 | 38 | 171 | 0.19 | 0.52 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 37.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.18 | 0.38 | 0.14 | -0.01 | 5/22/2026 | 5/26/2026 4:00:03 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 3 | 184 | 0.18 | 0.25 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.20 | 0.17 | 0.09 | -0.01 | 5/20/2026 | 5/26/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.28 | 0.10 | 0.06 | 0.00 | 5/12/2026 | 5/26/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.32 | 0.05 | 0.04 | 0.00 | 4/30/2026 | 5/26/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.36 | 0.03 | 0.02 | 0.00 | 4/9/2026 | 5/26/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.34 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/26/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 5/26/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/26/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.30 | -0.02 | 0.02 | 0.00 | 5/12/2026 | 5/26/2026 4:00:03 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | -0.06 | 0.04 | 0.00 | 5/18/2026 | 5/26/2026 4:00:03 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.09 | 0.05 | 0.00 | 4/29/2026 | 5/26/2026 4:00:03 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.15 | 0.08 | -0.01 | 5/15/2026 | 5/26/2026 4:00:03 PM EST |
| 34.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.01 | 1 | 105 | 0.22 | -0.23 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 35.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.05 | -6.67% | 0.02 | 37 | 154 | 0.21 | -0.34 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 36.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.05 | -4.55% | 0.03 | 118 | 121 | 0.19 | -0.48 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 37.00 | 1.50 | 1.75 | 1.63 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.20 | -0.62 | 0.14 | -0.01 | 5/19/2026 | 5/26/2026 4:00:03 PM EST |
| 38.00 | 2.25 | 2.70 | 2.48 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.23 | -0.75 | 0.12 | -0.01 | 5/5/2026 | 5/26/2026 4:00:03 PM EST |
| 39.00 | 2.80 | 3.70 | 3.25 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.33 | -0.83 | 0.09 | -0.01 | 5/4/2026 | 5/26/2026 4:00:03 PM EST |
| 40.00 | 4.00 | 4.40 | 4.20 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.25 | -0.90 | 0.06 | 0.00 | 4/15/2026 | 5/26/2026 4:00:03 PM EST |
| 41.00 | 4.50 | 5.90 | 5.20 | % | 0.13 | 0 | 2 | 0.48 | -0.95 | 0.04 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 42.00 | 5.50 | 7.00 | 6.25 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.97 | 0.02 | 0.00 | 4/30/2026 | 5/26/2026 4:00:03 PM EST |
| 43.00 | 6.50 | 7.90 | 7.20 | % | 0.17 | 0 | 2 | 0.57 | -0.99 | 0.01 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 44.00 | 7.50 | 9.20 | 8.35 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 45.00 | 8.30 | 10.00 | 9.15 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 46.00 | 9.30 | 11.00 | 10.15 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 47.00 | 10.30 | 12.00 | 11.15 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST |