Home Options PPLChain

PPL

PPL CorporationClose $35.44EOD only

Max Pain

$35.00

Next expiry Jun 18, 2026

Expected Move

±$1.70

4.8% from close

Price Gap

-0.44

Distance to max pain

IV Rank

Low premium

P/C OI

1.10

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PPL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PPL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	9.70	9.80	11.40	0.00	6	5	77.1%	0.958	0.0116	-0.015	0.009	0.019
28.00	10.51	9.20	13.30	0.00	82	96	193.6%	0.761	0.0160	-0.105	0.031	0.013
29.00	9.32	8.30	12.40	0.00	1	1	182.8%	0.743	0.0176	-0.103	0.032	0.013
30.00	4.96	5.10	6.20	0.00	4	30	70.6%	0.830	0.0359	-0.034	0.025	0.018
32.00	3.80	3.20	4.10	0.00	1	131	49.5%	0.796	0.0574	-0.027	0.028	0.019
33.00	3.10	2.40	3.10	0.00	0	25	40.7%	0.761	0.0763	-0.025	0.031	0.019
35.00	1.07	0.95	1.15	0.47	5	943	22.7%	0.611	0.1694	-0.017	0.038	0.016
36.00	0.50	0.40	0.55	0.00	4	113	19.5%	0.423	0.2006	-0.015	0.039	0.011
37.00	0.25	0.15	0.30	0.00	1	1,519	20.9%	0.260	0.1553	-0.013	0.032	0.007
38.00	0.10	0.00	0.15	0.02	17	2,445	21.7%	0.146	0.1056	-0.009	0.023	0.004
39.00	0.11	0.00	0.20	0.00	7	130	29.4%	0.142	0.0764	-0.012	0.022	0.004
40.00	0.01	0.00	0.05	0.00	2	1,089	25.0%	0.051	0.0420	-0.005	0.010	0.001
41.00	0.05	0.00	0.35	0.00	5	308	46.4%	0.153	0.0510	-0.019	0.024	0.004
42.00	0.03	0.00	0.35	-0.08	1	122	51.4%	0.141	0.0435	-0.020	0.022	0.004
43.00	0.17	0.00	0.05	0.00	1	29	36.3%	0.036	0.0216	-0.005	0.008	0.001
45.00	0.05	0.00	0.05	0.00	3	90	43.0%	0.030	0.0158	-0.005	0.007	0.001
47.00	0.20	0.00	0.60	0.00	2	11	70.3%	0.095	0.0241	-0.021	0.017	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.05	0.00	0.00	0.00	1,500	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
23.00	0.15	0.00	0.25	0.00	1	12	87.9%	-0.030	0.0077	-0.010	0.007	-0.001
25.00	0.19	0.00	0.00	0.00	6	0	25.0%	0.000	0.0000	0.000	0.000	0.000
28.00	0.07	0.00	0.10	0.00	1	52	50.6%	-0.040	0.0171	-0.007	0.009	-0.001
30.00	0.10	0.00	0.40	0.00	1	322	55.8%	-0.123	0.0365	-0.019	0.020	-0.004
31.00	0.10	0.00	0.40	0.00	0	2	48.0%	-0.140	0.0463	-0.018	0.022	-0.004
32.00	0.18	0.10	0.30	0.00	3	332	36.2%	-0.139	0.0612	-0.013	0.022	-0.004
33.00	0.30	0.10	0.30	0.00	4	9	28.7%	-0.167	0.0874	-0.012	0.025	-0.005
34.00	0.38	0.25	0.40	0.00	6	31	24.0%	-0.243	0.1305	-0.012	0.031	-0.007
35.00	0.70	0.50	0.80	0.00	1	463	25.0%	-0.397	0.1547	-0.015	0.039	-0.012
36.00	0.80	1.00	1.25	-0.72	1	89	23.1%	-0.562	0.1708	-0.013	0.039	-0.017
37.00	2.36	1.55	2.30	0.00	1	155	33.4%	-0.646	0.1115	-0.018	0.037	-0.020
38.00	1.70	2.20	3.30	0.00	2	30	41.2%	-0.696	0.0850	-0.022	0.035	-0.022
39.00	4.16	3.20	4.40	0.00	4	79	51.1%	-0.715	0.0665	-0.026	0.034	-0.024
40.00	2.95	4.20	5.40	0.00	412	294	57.7%	-0.740	0.0563	-0.029	0.032	-0.025
41.00	4.05	2.05	2.75	0.00	6	2	0.0%	-1.000	0.0000	0.005	0.000	-0.032
42.00	4.95	2.85	3.70	0.00	8	2	0.0%	-1.000	0.0000	0.005	0.000	-0.033
43.00	5.90	3.60	4.60	0.00	8	3	0.0%	-1.000	0.0000	0.005	0.000	-0.034
44.00	6.85	4.50	5.60	0.00	4	0	0.0%	-1.000	0.0000	0.005	0.000	-0.035

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.