Options Chain for PPL CORP COM (PPL) - $35.71 as of 3/31/2025 2:21:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.30 | 18.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 11.20 | 15.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 10.20 | 14.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 9.20 | 13.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 8.20 | 12.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 3/31/2025 2:58:59 PM EST |
| 27.00 | 7.30 | 11.00 | 7.16 | 0.00 | 0.00% | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 28.00 | 6.30 | 10.00 | 5.55 | 0.00 | 0.00% | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:59 PM EST |
| 29.00 | 5.40 | 9.00 | 5.55 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 5.50 | 7.80 | 4.25 | 0.00 | 0.00% | 0 | 66 | 1.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 4.80 | 5.50 | 4.13 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 4.20 | 4.60 | 4.31 | +1.31 | +43.67% | 30 | 732 | 0.60 | 0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 2.95 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 339 | 0.39 | 0.93 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 2.35 | 2.45 | 2.33 | +0.28 | +13.66% | 2 | 552 | 0.24 | 0.86 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 1.45 | 1.55 | 1.25 | 0.00 | 0.00% | 17 | 3,067 | 0.20 | 0.77 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.75 | 0.80 | 0.59 | +0.04 | +7.28% | 30 | 7,663 | 0.19 | 0.57 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 0.25 | 0.30 | 0.29 | +0.14 | +93.34% | 875 | 3,381 | 0.18 | 0.28 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 0.05 | 0.10 | 0.07 | +0.05 | +250.00% | 11 | 14 | 0.18 | 0.10 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.02 | 0.04 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.00 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 79 | 0.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.48 | -0.01 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 68 | 0.37 | -0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,535 | 0.30 | -0.07 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.24 | -0.14 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 89 | 0.20 | -0.23 | 0.18 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.40 | 0.50 | 0.55 | -0.05 | -8.34% | 2 | 68 | 0.19 | -0.43 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 0.95 | 1.05 | 1.15 | -1.25 | -52.09% | 1 | 1 | 0.17 | -0.72 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 1.50 | 2.25 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.90 | 0.13 | -0.01 | 11/22/2024 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 1.85 | 4.80 | % | 0 | 0 | 0.99 | -0.98 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 2.85 | 5.70 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 41.00 | 3.70 | 6.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 42.00 | 5.10 | 6.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 5.50 | 8.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 7.10 | 10.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |