Options Chain for PPL CORP COM (PPL) - $36.16 as of 9/12/2025 9:19:21 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 | 9.70 | 12.80 | 11.25 | % | 0.45 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 26.00 | 8.70 | 11.80 | 10.25 | 9.86 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 9.00 | 10.80 | 9.90 | % | 0.37 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 28.00 | 6.50 | 9.80 | 8.15 | % | 0.29 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 29.00 | 5.50 | 8.80 | 7.15 | % | 0.25 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 5.20 | 6.70 | 5.95 | 5.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 4.40 | 6.40 | 5.40 | % | 0.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 32.00 | 3.40 | 5.20 | 4.30 | % | 0.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 33.00 | 1.85 | 4.30 | 3.08 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 0.90 | 3.60 | 2.25 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.21 | 0.99 | 0.03 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.28 | 0.89 | 0.19 | -0.02 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | 0.49 | +0.14 | +40.00% | 0.01 | 7 | 587 | 0.17 | 0.60 | 0.46 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,455 | 0.16 | 0.16 | 0.31 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.31 | 0.01 | 0.04 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,009 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,566 | 0.31 | -0.01 | 0.03 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 174 | 0.22 | -0.11 | 0.19 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10,515 | 0.17 | -0.40 | 0.46 | -0.03 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.24 | -0.84 | 0.31 | -0.01 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 38.00 | 0.80 | 3.50 | 2.15 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.22 | -0.99 | 0.04 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 39.00 | 1.25 | 4.10 | 2.68 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 4.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 41.00 | 4.50 | 5.70 | 5.10 | 5.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 42.00 | 5.50 | 6.80 | 6.15 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 43.00 | 5.20 | 7.80 | 6.50 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 44.00 | 6.20 | 9.10 | 7.65 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 7.20 | 10.30 | 8.75 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |