Options Chain for PPL CORP COM (PPL) - $36.39 as of 7/8/2026 3:12:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.60 | 11.90 | 11.25 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 14 | 2.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:02 PM EST |
| 26.00 | 9.60 | 10.90 | 10.25 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:02 PM EST |
| 27.00 | 8.60 | 9.90 | 9.25 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:02 PM EST |
| 28.00 | 7.60 | 8.80 | 8.20 | 7.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:02 PM EST |
| 29.00 | 6.60 | 7.90 | 7.25 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 4:00:02 PM EST |
| 30.00 | 5.60 | 6.90 | 6.25 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:02 PM EST |
| 31.00 | 4.70 | 5.90 | 5.30 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 32.00 | 3.70 | 4.60 | 4.15 | 3.72 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 4:00:02 PM EST |
| 33.00 | 2.80 | 3.70 | 3.25 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.83 | 0.99 | 0.02 | -0.01 | 7/1/2026 | 7/8/2026 4:00:02 PM EST |
| 34.00 | 1.90 | 2.55 | 2.23 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 961 | 0.59 | 0.94 | 0.09 | -0.01 | 7/2/2026 | 7/8/2026 4:00:02 PM EST |
| 35.00 | 1.00 | 1.65 | 1.33 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 1,788 | 0.47 | 0.79 | 0.22 | -0.03 | 6/30/2026 | 7/8/2026 4:00:02 PM EST |
| 36.00 | 0.25 | 0.80 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.23 | 0.51 | 0.33 | -0.03 | 7/7/2026 | 7/8/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,271 | 0.25 | 0.21 | 0.25 | -0.02 | 7/7/2026 | 7/8/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10,183 | 0.33 | 0.06 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.33 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/8/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/8/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/8/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/8/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/8/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 149 | 0.56 | -0.01 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 131 | 0.39 | -0.06 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 309 | 0.25 | -0.21 | 0.22 | -0.03 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 36.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.13 | +43.34% | 0.01 | 141 | 321 | 0.20 | -0.49 | 0.33 | -0.03 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 37.00 | 1.05 | 1.35 | 1.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.33 | -0.79 | 0.25 | -0.02 | 6/29/2026 | 7/8/2026 4:00:02 PM EST |
| 38.00 | 1.30 | 2.45 | 1.88 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | -0.94 | 0.10 | -0.01 | 5/5/2026 | 7/8/2026 4:00:02 PM EST |
| 39.00 | 2.60 | 3.80 | 3.20 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | -0.99 | 0.02 | 0.00 | 5/4/2026 | 7/8/2026 4:00:02 PM EST |
| 40.00 | 3.90 | 4.30 | 4.10 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.66 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:02 PM EST |
| 41.00 | 4.30 | 5.40 | 4.85 | 5.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:02 PM EST |
| 42.00 | 5.30 | 6.40 | 5.85 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:02 PM EST |
| 43.00 | 6.20 | 7.40 | 6.80 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:02 PM EST |
| 44.00 | 7.20 | 8.40 | 7.80 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 45.00 | 8.20 | 9.40 | 8.80 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 46.00 | 9.20 | 10.40 | 9.80 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 47.00 | 10.20 | 11.40 | 10.80 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST |