Options Chain for PPL CORP COM (PPL) - $34.59 as of 5/30/2025 5:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.70 | 18.90 | 18.02 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 12.70 | 16.90 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 9.70 | 13.90 | 5.10 | 0.00 | 0.00% | 0 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 7.80 | 11.90 | 9.90 | 0.00 | 0.00% | 0 | 34 | 2.21 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 5.70 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 2,121 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 5.50 | 8.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 4.40 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 25 | 1.59 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 3.40 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 1,508 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 1.95 | 5.70 | 2.51 | 0.00 | 0.00% | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 2.45 | 4.60 | 3.10 | +0.65 | +26.54% | 5 | 479 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 33.00 | 1.25 | 2.85 | 1.70 | +0.16 | +10.39% | 2 | 287 | 0.68 | 0.91 | 0.27 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.00 | 0.90 | 1.15 | 0.96 | +0.21 | +28.00% | 202 | 1,533 | 0.52 | 0.63 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.35 | 0.65 | 0.45 | +0.25 | +125.00% | 42 | 652 | 0.20 | 0.31 | 0.40 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,260 | 0.19 | 0.06 | 0.12 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 1,357 | 0.38 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,177 | 0.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 879 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,005 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 33.00 | 0.05 | 0.25 | 0.19 | -0.05 | -20.84% | 1 | 57 | 0.24 | -0.09 | 0.27 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 486 | 0.14 | -0.37 | 0.26 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.30 | 0.95 | 0.76 | -0.49 | -39.20% | 8 | 160 | 0.33 | -0.69 | 0.40 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 36.00 | 1.10 | 2.80 | 1.84 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.94 | 0.12 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 0.45 | 4.60 | 2.29 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 1.40 | 5.50 | 3.61 | 0.00 | 0.00% | 0 | 40 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 2.60 | 6.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 3.60 | 7.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 4.60 | 8.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 5.60 | 9.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 43.00 | 6.60 | 10.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 44.00 | 7.60 | 11.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 8.60 | 12.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |