Options Chain for PPL CORP COM (PPL) - $36.58 as of 7/25/2025 1:07:58 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 | 13.00 | 11.80 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 26.00 | 9.30 | 12.00 | 10.65 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.00 | 9.20 | 10.10 | 9.65 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 28.00 | 8.30 | 9.10 | 8.70 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 29.00 | 7.40 | 8.10 | 7.75 | 5.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 30.00 | 6.20 | 7.10 | 6.65 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 31.00 | 5.40 | 6.00 | 5.70 | 4.57 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 32.00 | 4.60 | 4.90 | 4.75 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.02 | -0.01 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 33.00 | 3.20 | 4.40 | 3.80 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.63 | 0.93 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 34.00 | 2.75 | 2.90 | 2.83 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.28 | 0.87 | 0.08 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 1.90 | 2.00 | 1.95 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 370 | 0.25 | 0.78 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 36.00 | 1.15 | 1.25 | 1.20 | 1.05 | -0.15 | -12.50% | 0.03 | 16 | 12,571 | 0.23 | 0.63 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.16 | -21.34% | 0.02 | 2 | 609 | 0.21 | 0.43 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 2 | 3,160 | 0.20 | 0.23 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.21 | 0.10 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.23 | 0.03 | 0.04 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.02 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM 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 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,068 | 0.43 | -0.03 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,029 | 0.31 | -0.07 | 0.05 | -0.01 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 10 | 16,866 | 0.29 | -0.13 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 10,090 | 0.25 | -0.22 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 36.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,629 | 0.22 | -0.37 | 0.19 | -0.02 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 37.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.10 | -9.53% | 0.03 | 17 | 167 | 0.21 | -0.57 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 38.00 | 1.55 | 1.65 | 1.60 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.77 | 0.17 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 39.00 | 2.30 | 2.60 | 2.45 | % | 0.06 | 0 | 0 | 0.28 | -0.90 | 0.10 | -0.01 | 7/25/2025 11:59:08 AM EST | |||
| 40.00 | 3.10 | 3.60 | 3.35 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.97 | 0.04 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 41.00 | 3.90 | 4.90 | 4.40 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 42.00 | 4.90 | 6.00 | 5.45 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 43.00 | 5.40 | 7.90 | 6.65 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 44.00 | 6.20 | 8.90 | 7.55 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 45.00 | 7.60 | 9.90 | 8.75 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST |