Options Chain for PPL CORP COM (PPL) - $33.90 as of 10/9/2026 7:31:08 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 | 8.60 | 9.90 | 9.25 | 9.78 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 7.70 | 8.90 | 8.30 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 27.00 | 6.70 | 7.90 | 7.30 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 28.00 | 5.70 | 6.90 | 6.30 | % | 0.23 | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 29.00 | 4.80 | 5.80 | 5.30 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 0.98 | 0.02 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 3.90 | 4.80 | 4.35 | % | 0.14 | 0 | 0 | 0.45 | 0.94 | 0.04 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 31.00 | 3.10 | 3.80 | 3.45 | % | 0.11 | 0 | 0 | 0.38 | 0.89 | 0.06 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 32.00 | 2.25 | 2.85 | 2.55 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.32 | 0.81 | 0.10 | -0.01 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 1.65 | 1.90 | 1.78 | 1.78 | +0.08 | +4.71% | 0.05 | 1 | 2,056 | 0.21 | 0.72 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 0.95 | 1.20 | 1.08 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.19 | 0.57 | 0.17 | -0.01 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.02 | 16 | 99 | 0.19 | 0.40 | 0.18 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.16 | 0.24 | 0.14 | -0.01 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.19 | 0.13 | 0.09 | -0.01 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | 0.06 | 0.05 | 0.00 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.02 | 0.02 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.06 | 0.04 | -0.01 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.11 | 0.06 | -0.01 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.06 | -19.36% | 0.01 | 2 | 3 | 0.22 | -0.18 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.35 | 0.60 | 0.48 | 0.53 | +0.03 | +6.00% | 0.01 | 4 | 172 | 0.22 | -0.28 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 0.50 | 0.90 | 0.70 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.19 | -0.43 | 0.17 | -0.01 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 1.15 | 1.55 | 1.35 | 1.37 | -1.57 | -53.41% | 0.04 | 3 | 10 | 0.21 | -0.60 | 0.18 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 1.80 | 2.35 | 2.08 | % | 0.06 | 0 | 0 | 0.20 | -0.76 | 0.14 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 37.00 | 2.40 | 3.40 | 2.90 | % | 0.08 | 0 | 0 | 0.36 | -0.87 | 0.09 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 38.00 | 3.40 | 4.50 | 3.95 | % | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.05 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 39.00 | 4.10 | 5.50 | 4.80 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 5.10 | 6.50 | 5.80 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 41.00 | 6.10 | 7.50 | 6.80 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |