Options Chain for PPL CORP COM (PPL) - $34.67 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 16.80 | 16.25 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 25.00 | 7.80 | 11.80 | 8.36 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 1:58:52 PM EST |
| 26.00 | 6.80 | 10.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 27.00 | 5.90 | 9.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 28.00 | 6.70 | 8.80 | 6.94 | 0.00 | 0.00% | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:52 PM EST |
| 29.00 | 5.80 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 65 | 0.47 | 1.00 | 0.02 | 0.00 | 1/24/2025 | 5/27/2025 1:58:52 PM EST |
| 30.00 | 4.70 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.95 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 31.00 | 3.80 | 4.30 | 6.10 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.91 | 0.06 | 0.00 | 5/7/2025 | 5/27/2025 1:58:52 PM EST |
| 32.00 | 2.90 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.84 | 0.09 | -0.01 | 4/4/2025 | 5/27/2025 1:58:52 PM EST |
| 33.00 | 1.95 | 2.55 | 1.99 | 0.00 | 0.00% | 0 | 73 | 0.21 | 0.76 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 34.00 | 1.40 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 73 | 0.22 | 0.63 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 0.80 | 0.95 | 0.89 | -0.01 | -1.12% | 4 | 556 | 0.19 | 0.48 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 36.00 | 0.45 | 1.10 | 0.46 | +0.09 | +24.33% | 788 | 206 | 0.23 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 37.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2,498 | 0.18 | 0.19 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 38.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 2 | 204 | 0.17 | 0.10 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 39.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.05 | 0.04 | 0.00 | 4/29/2025 | 5/27/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 5/27/2025 1:58:52 PM EST |
| 41.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 1:58:52 PM EST |
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:52 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:52 PM EST |
| 28.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:52 PM EST |
| 29.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 1:58:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.05 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 31.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.09 | 0.06 | 0.00 | 4/15/2025 | 5/27/2025 1:58:52 PM EST |
| 32.00 | 0.20 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.16 | 0.09 | -0.01 | 5/14/2025 | 5/27/2025 1:58:52 PM EST |
| 33.00 | 0.30 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 120 | 0.24 | -0.24 | 0.12 | -0.01 | 5/14/2025 | 5/27/2025 1:58:52 PM EST |
| 34.00 | 0.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.25 | -0.37 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 1.05 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.52 | 0.16 | -0.01 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 36.00 | 1.40 | 1.90 | 1.99 | 0.00 | 0.00% | 0 | 29 | 0.17 | -0.68 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 37.00 | 2.35 | 2.55 | 2.89 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.81 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 38.00 | 1.40 | 5.10 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.90 | 0.07 | 0.00 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 39.00 | 2.45 | 6.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.04 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 40.00 | 3.40 | 7.40 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 41.00 | 4.40 | 8.40 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 42.00 | 5.50 | 9.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 43.00 | 6.40 | 10.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 44.00 | 7.40 | 11.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 45.00 | 8.50 | 12.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |