Options Chain for PPL CORP COM (PPL) - $34.38 as of 8/24/2026 3:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 6.40 | 7.80 | 7.10 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 29.00 | 5.30 | 6.40 | 5.85 | 6.10 | +0.50 | +8.93% | 0.20 | 10 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 4.40 | 5.30 | 4.85 | % | 0.16 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 31.00 | 3.50 | 4.30 | 3.90 | % | 0.13 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 32.00 | 2.60 | 3.30 | 2.95 | 4.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.99 | 0.03 | 0.00 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 1.70 | 2.40 | 2.05 | % | 0.06 | 0 | 0 | 0.34 | 0.86 | 0.15 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 34.00 | 0.90 | 1.65 | 1.28 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | 0.68 | 0.22 | -0.01 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.09 | +19.57% | 0.02 | 5 | 17 | 0.20 | 0.44 | 0.25 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 46 | 304 | 0.19 | 0.20 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 843 | 109 | 0.20 | 0.06 | 0.10 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.30 | 0.02 | 0.04 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:05 PM EST |
| 32.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.01 | 0.03 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 135 | 0.21 | -0.14 | 0.15 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.52 | -0.08 | -13.34% | 0.01 | 2 | 36 | 0.17 | -0.32 | 0.22 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 0.45 | 0.95 | 0.70 | 0.95 | -0.08 | -7.77% | 0.02 | 4 | 97 | 0.14 | -0.56 | 0.25 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 1.20 | 1.60 | 1.40 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.13 | -0.80 | 0.21 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 2.10 | 2.95 | 2.53 | % | 0.07 | 0 | 0 | 0.45 | -0.94 | 0.10 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 38.00 | 3.10 | 4.30 | 3.70 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 39.00 | 3.90 | 5.00 | 4.45 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 4.30 | 6.40 | 5.35 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 41.00 | 5.30 | 7.00 | 6.15 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 42.00 | 6.30 | 8.10 | 7.20 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 43.00 | 7.30 | 9.10 | 8.20 | 7.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 44.00 | 8.30 | 10.10 | 9.20 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |