Options Chain for PPL CORP COM (PPL) - $36.17 as of 5/22/2026 3:12:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 17.20 | 16.40 | % | 0.82 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 23.00 | 12.60 | 14.20 | 13.40 | % | 0.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 25.00 | 10.60 | 12.20 | 11.40 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 26.00 | 9.60 | 11.20 | 10.40 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 27.00 | 8.60 | 10.20 | 9.40 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 28.00 | 7.60 | 9.20 | 8.40 | % | 0.30 | 0 | 96 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 29.00 | 6.60 | 8.20 | 7.40 | % | 0.26 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 30.00 | 5.60 | 7.20 | 6.40 | 4.96 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 31.00 | 4.70 | 5.80 | 5.25 | % | 0.17 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 32.00 | 3.70 | 4.80 | 4.25 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.53 | 1.00 | 0.02 | 0.00 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 33.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.40 | +12.91% | 0.11 | 1 | 25 | 0.45 | 0.95 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 34.00 | 2.00 | 2.75 | 2.38 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.87 | 0.11 | -0.01 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 35.00 | 1.25 | 1.85 | 1.55 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 948 | 0.29 | 0.75 | 0.17 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 36.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.15 | +18.75% | 0.02 | 54 | 152 | 0.20 | 0.56 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.20 | +80.00% | 0.01 | 130 | 1,532 | 0.19 | 0.34 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 10 | 2,428 | 0.19 | 0.16 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.23 | 0.06 | 0.07 | 0.00 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.00 | 12 | 1,090 | 0.22 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.44 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:49 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 342 | 0.34 | 0.00 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.05 | 0.07 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.15 | -39.48% | 0.01 | 7 | 31 | 0.24 | -0.13 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 5 | 468 | 0.20 | -0.25 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 36.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.15 | -20.00% | 0.02 | 162 | 88 | 0.18 | -0.44 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 37.00 | 1.10 | 1.30 | 1.20 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.18 | -0.66 | 0.22 | -0.01 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 38.00 | 1.75 | 2.55 | 2.15 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.38 | -0.84 | 0.15 | -0.01 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 39.00 | 2.50 | 3.70 | 3.10 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.50 | -0.94 | 0.07 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 40.00 | 3.60 | 4.60 | 4.10 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 294 | 0.55 | -0.98 | 0.03 | 0.00 | 5/5/2026 | 5/22/2026 3:59:49 PM EST |
| 41.00 | 4.50 | 5.70 | 5.10 | % | 0.12 | 0 | 2 | 0.64 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 42.00 | 5.30 | 6.80 | 6.05 | % | 0.14 | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 43.00 | 6.30 | 7.80 | 7.05 | % | 0.16 | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 44.00 | 7.20 | 8.80 | 8.00 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 45.00 | 7.90 | 9.80 | 8.85 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 46.00 | 8.90 | 10.90 | 9.90 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 47.00 | 9.90 | 11.80 | 10.85 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 48.00 | 10.90 | 12.80 | 11.85 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 49.00 | 11.90 | 13.80 | 12.85 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 12.90 | 14.80 | 13.85 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |