Options Chain for PPL CORP COM (PPL) - $33.90 as of 10/9/2026 4:11:48 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 | 8.50 | 9.70 | 9.10 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 2:58:56 PM EST |
| 26.00 | 7.50 | 8.70 | 8.10 | % | 0.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 27.00 | 6.50 | 7.70 | 7.10 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 28.00 | 5.50 | 6.70 | 6.10 | % | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 29.00 | 4.50 | 5.70 | 5.10 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 2:58:56 PM EST |
| 30.00 | 3.50 | 4.70 | 4.10 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 2:58:56 PM EST |
| 31.00 | 2.55 | 3.60 | 3.08 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 2:58:56 PM EST |
| 32.00 | 1.70 | 2.45 | 2.08 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 2:58:56 PM EST |
| 33.00 | 0.85 | 1.50 | 1.18 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.42 | 0.94 | 0.24 | 0.00 | 10/7/2026 | 10/9/2026 2:58:56 PM EST |
| 34.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 16 | 228 | 0.17 | 0.59 | 0.53 | -0.02 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 742 | 0.20 | 0.11 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,794 | 0.27 | 0.00 | 0.02 | 0.00 | 10/2/2026 | 10/9/2026 2:58:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 2:58:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 2:58:56 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 0.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 2:58:56 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 2:58:56 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 2:58:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 2:58:56 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 2:58:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 2:58:56 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 2:58:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 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 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 2:58:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 2:58:56 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 2:58:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 356 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 240 | 0.22 | -0.06 | 0.24 | 0.00 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.12 | -25.54% | 0.01 | 2 | 175 | 0.16 | -0.41 | 0.53 | -0.02 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.88 | -0.09 | -9.28% | 0.02 | 11 | 99 | 0.19 | -0.89 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 2:58:56 PM EST |
| 36.00 | 1.60 | 2.45 | 2.03 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.68 | -1.00 | 0.02 | 0.00 | 10/1/2026 | 10/9/2026 2:58:56 PM EST |
| 37.00 | 2.40 | 3.50 | 2.95 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 2:58:56 PM EST |
| 38.00 | 3.40 | 4.50 | 3.95 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 2:58:56 PM EST |
| 39.00 | 4.40 | 5.50 | 4.95 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 10/9/2026 2:58:56 PM EST |
| 40.00 | 5.30 | 6.50 | 5.90 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 2:58:56 PM EST |
| 41.00 | 6.30 | 7.50 | 6.90 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 42.00 | 7.30 | 8.50 | 7.90 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 2:58:56 PM EST |
| 43.00 | 8.30 | 9.50 | 8.90 | 7.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 2:58:56 PM EST |
| 44.00 | 9.30 | 10.50 | 9.90 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 2:58:56 PM EST |
| 45.00 | 10.30 | 11.50 | 10.90 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 46.00 | 11.30 | 12.50 | 11.90 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST | |||
| 47.00 | 12.30 | 13.50 | 12.90 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 2:58:56 PM EST |