Options Chain for PPL CORP COM (PPL) - $34.68 as of 12/23/2025 12:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 20.70 | 22.80 | 21.75 | % | 1.67 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 15.00 | 18.70 | 20.80 | 19.75 | % | 1.32 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 18.00 | 15.70 | 17.70 | 16.70 | 9.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 12/23/2025 1:58:52 PM EST |
| 20.00 | 13.80 | 15.60 | 14.70 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 22.00 | 11.80 | 13.60 | 12.70 | 14.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 9.10 | 10.60 | 9.85 | 9.82 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 26.00 | 7.80 | 9.70 | 8.75 | 10.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:58:52 PM EST |
| 27.00 | 7.10 | 8.60 | 7.85 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 28.00 | 6.20 | 7.70 | 6.95 | 6.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:52 PM EST |
| 29.00 | 5.20 | 6.70 | 5.95 | 7.71 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 4.40 | 5.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 153 | 0.76 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 31.00 | 3.40 | 4.60 | 4.00 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.65 | 0.99 | 0.02 | -0.01 | 12/17/2025 | 12/23/2025 1:58:52 PM EST |
| 32.00 | 2.80 | 3.40 | 3.10 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 485 | 0.48 | 0.93 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 33.00 | 1.90 | 2.35 | 2.13 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.26 | 0.84 | 0.13 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 34.00 | 1.10 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 444 | 0.19 | 0.70 | 0.22 | -0.01 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.02 | +4.45% | 0.01 | 23 | 3,159 | 0.16 | 0.45 | 0.28 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 36.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 75 | 2,994 | 0.16 | 0.28 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,670 | 0.20 | 0.17 | 0.12 | -0.01 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.26 | 0.08 | 0.07 | -0.01 | 12/15/2025 | 12/23/2025 1:58:52 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,801 | 0.48 | 0.02 | 0.02 | 0.00 | 12/1/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,717 | 0.31 | 0.01 | 0.02 | 0.00 | 12/2/2025 | 12/23/2025 1:58:52 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.36 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 12/23/2025 1:58:52 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.40 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 12/23/2025 1:58:52 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.44 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:52 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,819 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 1:58:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 0.42 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.51 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/23/2025 1:58:52 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,799 | 0.31 | -0.07 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.22 | -0.16 | 0.13 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.17 | -0.30 | 0.22 | -0.01 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.14 | -16.87% | 0.02 | 24 | 3,406 | 0.15 | -0.55 | 0.28 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 36.00 | 1.00 | 1.75 | 1.38 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.29 | -0.72 | 0.18 | -0.01 | 12/16/2025 | 12/23/2025 1:58:52 PM EST |
| 37.00 | 1.70 | 2.65 | 2.18 | 3.58 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.34 | -0.83 | 0.12 | -0.01 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 38.00 | 2.35 | 4.20 | 3.28 | 1.76 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.92 | 0.07 | -0.01 | 11/26/2025 | 12/23/2025 1:58:52 PM EST |
| 39.00 | 3.30 | 5.30 | 4.30 | % | 0.11 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 40.00 | 4.30 | 6.30 | 5.30 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 4/1/2025 | 12/23/2025 1:58:52 PM EST |
| 41.00 | 5.30 | 7.30 | 6.30 | % | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 42.00 | 6.30 | 8.30 | 7.30 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 43.00 | 7.30 | 9.30 | 8.30 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 44.00 | 8.40 | 10.40 | 9.40 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 45.00 | 9.30 | 11.40 | 10.35 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |