Options Chain for PPL CORP COM (PPL) - $33.77 as of 6/20/2025 9:20:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.10 | 11.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 6.10 | 9.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.00 | 5.20 | 8.90 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 4.50 | 7.60 | % | 0 | 0 | 0.81 | 0.98 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 3.80 | 6.50 | % | 0 | 0 | 0.65 | 0.96 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 3.10 | 5.30 | % | 0 | 0 | 0.53 | 0.90 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 2.50 | 4.10 | % | 0 | 0 | 0.43 | 0.84 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 1.85 | 3.10 | % | 0 | 0 | 0.34 | 0.76 | 0.10 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 1.50 | 2.20 | % | 0 | 0 | 0.20 | 0.66 | 0.13 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 0.90 | 1.35 | 1.04 | % | 1 | 0 | 0.21 | 0.52 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 35.00 | 0.05 | 0.65 | 0.59 | % | 2 | 0 | 0.19 | 0.37 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 36.00 | 0.20 | 0.40 | 0.25 | % | 2,901 | 0 | 0.18 | 0.22 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 37.00 | 0.10 | 0.50 | % | 0 | 0 | 0.28 | 0.13 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 0.31 | 0.06 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.34 | 0.03 | 0.03 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.48 | -0.02 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 0.05 | 0.45 | % | 0 | 0 | 0.42 | -0.04 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.05 | 0.50 | % | 0 | 0 | 0.28 | -0.10 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 0.20 | 0.40 | % | 0 | 0 | 0.25 | -0.16 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 0.05 | 0.60 | % | 0 | 0 | 0.19 | -0.24 | 0.10 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 0.45 | 1.05 | % | 0 | 0 | 0.23 | -0.34 | 0.13 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 0.95 | 1.20 | % | 0 | 0 | 0.20 | -0.48 | 0.15 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 1.50 | 1.70 | 1.58 | -0.20 | -11.24% | 5 | 5 | 0.19 | -0.63 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 36.00 | 1.95 | 2.60 | % | 0 | 0 | 0.21 | -0.78 | 0.13 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 37.00 | 1.20 | 5.10 | 3.38 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.87 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 38.00 | 2.15 | 6.10 | % | 0 | 0 | 0.68 | -0.94 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 39.00 | 3.10 | 7.10 | % | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 4.20 | 8.10 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 41.00 | 5.20 | 9.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |