Options Chain for PPL CORP COM (PPL) - $36.74 as of 6/30/2026 11:34:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 8.30 | 9.30 | 8.80 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.01 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 29.00 | 7.10 | 8.30 | 7.70 | % | 0.27 | 0 | 0 | 0.60 | 0.98 | 0.01 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 30.00 | 6.20 | 7.30 | 6.75 | % | 0.23 | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 31.00 | 5.50 | 6.30 | 5.90 | % | 0.19 | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 32.00 | 4.50 | 5.30 | 4.90 | % | 0.15 | 0 | 0 | 0.41 | 0.88 | 0.04 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 33.00 | 3.70 | 4.50 | 4.10 | % | 0.12 | 0 | 0 | 0.40 | 0.85 | 0.06 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 34.00 | 2.70 | 3.60 | 3.15 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.36 | 0.79 | 0.08 | -0.01 | 6/26/2026 | 6/30/2026 10:59:04 AM EST |
| 35.00 | 1.90 | 2.70 | 2.30 | % | 0.07 | 0 | 0 | 0.22 | 0.72 | 0.10 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 36.00 | 1.65 | 1.80 | 1.73 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.22 | 0.62 | 0.12 | -0.01 | 6/25/2026 | 6/30/2026 10:59:04 AM EST |
| 37.00 | 1.05 | 1.20 | 1.13 | 1.00 | -0.16 | -13.80% | 0.03 | 11 | 306 | 0.21 | 0.48 | 0.14 | -0.01 | 6/30/2026 | 6/30/2026 10:59:04 AM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2,742 | 0.21 | 0.35 | 0.13 | -0.01 | 6/29/2026 | 6/30/2026 10:59:04 AM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.21 | 0.24 | 0.11 | -0.01 | 6/29/2026 | 6/30/2026 10:59:04 AM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.21 | 0.17 | 0.08 | -0.01 | 6/26/2026 | 6/30/2026 10:59:04 AM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.11 | 0.06 | -0.01 | 6/29/2026 | 6/30/2026 10:59:04 AM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.07 | 0.04 | 0.00 | 6/22/2026 | 6/30/2026 10:59:04 AM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 22 | 0.27 | 0.05 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 10:59:04 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.34 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 6/30/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.01 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 30.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.05 | 0.02 | -0.01 | 6/26/2026 | 6/30/2026 10:59:04 AM EST |
| 31.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.37 | -0.07 | 0.03 | -0.01 | 6/25/2026 | 6/30/2026 10:59:04 AM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.12 | 0.04 | -0.01 | 6/25/2026 | 6/30/2026 10:59:04 AM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.06 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 34.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.01 | 2 | 0 | 0.25 | -0.21 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 10:59:04 AM EST | |
| 35.00 | 0.45 | 0.60 | 0.53 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.10 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 36.00 | 0.70 | 0.85 | 0.78 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.38 | 0.12 | -0.01 | 6/23/2026 | 6/30/2026 10:59:04 AM EST |
| 37.00 | 1.10 | 1.25 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.21 | -0.52 | 0.14 | -0.01 | 6/26/2026 | 6/30/2026 10:59:04 AM EST |
| 38.00 | 1.65 | 1.90 | 1.78 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.13 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 39.00 | 2.35 | 2.90 | 2.63 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.11 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 40.00 | 3.10 | 3.90 | 3.50 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.08 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 41.00 | 3.90 | 5.10 | 4.50 | % | 0.11 | 0 | 0 | 0.42 | -0.89 | 0.06 | -0.01 | 6/30/2026 10:59:04 AM EST | |||
| 42.00 | 4.80 | 6.10 | 5.45 | % | 0.13 | 0 | 0 | 0.46 | -0.93 | 0.04 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 43.00 | 5.60 | 7.00 | 6.30 | % | 0.15 | 0 | 0 | 0.55 | -0.95 | 0.03 | 0.00 | 6/30/2026 10:59:04 AM EST | |||
| 44.00 | 6.60 | 8.00 | 7.30 | % | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 6/30/2026 10:59:04 AM EST |