Options Chain for PPL CORP COM (PPL) - $27.37 as of 4/25/2024 12:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.20 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 10:58:57 AM EST |
| 20.00 | 7.30 | 7.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 21.00 | 6.30 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.71 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 10:58:57 AM EST |
| 22.00 | 5.30 | 5.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 23.00 | 4.30 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 22 | 0.50 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 10:58:57 AM EST |
| 24.00 | 3.30 | 3.50 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 25.00 | 2.30 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.96 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 10:58:57 AM EST |
| 26.00 | 1.45 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 53 | 0.19 | 0.85 | 0.18 | -0.01 | 4/19/2024 | 4/25/2024 10:58:57 AM EST |
| 27.00 | 0.70 | 0.80 | 0.70 | +0.15 | +27.28% | 4 | 4,755 | 0.17 | 0.61 | 0.31 | -0.01 | 4/25/2024 | 4/25/2024 10:58:57 AM EST |
| 28.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 4 | 21,899 | 0.17 | 0.28 | 0.30 | -0.01 | 4/25/2024 | 4/25/2024 10:58:57 AM EST |
| 29.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.18 | 0.07 | 0.12 | 0.00 | 4/23/2024 | 4/25/2024 10:58:57 AM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/25/2024 10:58:57 AM EST |
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.01 | 0.01 | 0.00 | 4/5/2024 | 4/25/2024 10:58:57 AM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 55 | 0.29 | -0.04 | 0.06 | -0.01 | 4/19/2024 | 4/25/2024 10:58:57 AM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.21 | -0.15 | 0.18 | -0.01 | 4/23/2024 | 4/25/2024 10:58:57 AM EST |
| 27.00 | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 35 | 102 | 0.18 | -0.39 | 0.31 | -0.01 | 4/25/2024 | 4/25/2024 10:58:57 AM EST |
| 28.00 | 0.80 | 0.90 | 1.00 | +0.25 | +33.34% | 1 | 111 | 0.17 | -0.72 | 0.30 | -0.01 | 4/25/2024 | 4/25/2024 10:58:57 AM EST |
| 29.00 | 1.60 | 1.75 | % | 0 | 0 | 0.30 | -0.93 | 0.12 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 30.00 | 1.75 | 2.75 | % | 0 | 0 | 0.35 | -0.99 | 0.02 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 31.00 | 3.60 | 3.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 32.00 | 4.20 | 4.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 33.00 | 5.30 | 5.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 34.00 | 6.30 | 6.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST | |||
| 35.00 | 7.20 | 7.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:57 AM EST |