PPL - Options Database

PPL

PPL CORP

$36.89 +3.57%

(7/1 18:53) ◀

Thursday, July 2, 2026 (6:52pm)

▶ (7/6 18:52)

◀ 7/2 18:52 ▶

Option Volume

Detail

ℹ

Current (07/02) 483

Calls: 442 (92%)

Puts: 41 (8%)

Prior (07/01) 384

Calls: 197 (51%)

Puts: 187 (49%)

Current vs Prior +25.78%

Calls: +124.37% (Calls)

Puts: -78.07% (Puts)

Prior 7-Day Total 12,332

Calls: 11,608 (94%)

Puts: 724 (6%)

Prior 7-Day Average 1,761

Calls: 1,658 (94%)

Puts: 103 (6%)

Current vs Prior 7-Day Avg -72.58%

Calls: -73.35%

Puts: -60.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $65.6K

Calls: $62.8K (96%)

Puts: $2.8K (4%)

Prior (07/01) $27.1K

Calls: $12.6K (47%)

Puts: $14.4K (53%)

Current vs Prior +142.35%

Calls: +397.61%

Puts: -80.72%

Prior 7-Day Total $530.1K

Calls: $477.0K (90%)

Puts: $53.1K (10%)

Prior 7-Day Average $75.7K

Calls: $68.1K (90%)

Puts: $7.6K (10%)

Current vs Prior 7-Day Avg -13.40%

Calls: -7.85%

Puts: -63.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.09

Prior (07/01) 0.95

Current vs Prior -90.23%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -76.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 12,568

Calls: 11,842 (94%)

Puts: 726 (6%)

Prior (07/01) 20,266

Calls: 19,891 (98%)

Puts: 375 (2%)

Current vs Prior -37.98%

Prior 7-Day Total 108,508

Calls: 104,079 (96%)

Puts: 4,429 (4%)

Prior 7-Day Average 15,501

Calls: 14,868 (95%)

Puts: 738 (5%)

Current vs Prior 7-Day Avg -18.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 4.69% | 8.16%

Prior 5.56% | 8.31%

Current vs Prior -15.63% | -1.81%

Prior 7-Day Avg 5.23% | 7.98%

Current vs 7-Day Avg -10.34% | +2.23%

Prior 7-Day Eod 5.56% | 8.31%

Current vs 7-Day Eod -15.63% | -1.81%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.09% | 20.43%

Calls: 18.18% | 16.34%

Puts: 40.00% | 24.51%

Prior 29.09% | 20.43%

Calls: 18.18% | 16.34%

Puts: 40.00% | 24.51%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.43% | 25.09%

Calls: 30.81% | 23.03%

Puts: 36.06% | 27.16%

Current vs 7-Day Avg -12.99% | -18.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($62.8K) vs puts ($2.8K). Massive premium surge with dollar volume up 142% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (442 calls vs 41 puts). P/C ratio dropping 90% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.81, highest 0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 17	2.50	3.20	$2.85	24.6%	2	0.89	--
$36.00	Jul 17	0.85	1.35	$1.10	45.5%	2	0.73	--

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 91, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.15	0.20	$0.18	27.8%	42	0.22	--
$37.00	Jul 17	0.45	0.55	$0.50	20.0%	14	0.46	5.2K
$39.00	Jul 17	0.00	0.25	$0.13	192.3%	14	0.14	805
$34.00	Jul 17	2.50	3.20	$2.85	24.6%	2	0.89	--
$36.00	Jul 17	0.85	1.35	$1.10	45.5%	2	0.73	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.20	0.30	$0.25	40.0%	11	0.28	326
$35.00	Jul 17	0.05	0.20	$0.13	115.4%	4	0.14	310
$33.00	Jul 17	0.00	0.20	$0.10	200.0%	2	0.07	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 7.33, avg 3.37)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Jul 17	$0.32	$0.68	$0.32	2.12	$37.32
$36.00	$37.00	Jul 17	$0.60	$0.40	$0.60	0.67	$36.60

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Jul 17	$0.12	$0.88	$0.12	7.33	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 7.00, avg 2.28)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$36.00	Jul 17	$1.75	$1.75	$0.25	7.00	$35.75
$36.00	$37.00	Jul 17	$0.60	$0.60	$0.40	1.50	$36.60
$37.00	$38.00	Jul 17	$0.32	$0.32	$0.68	0.47	$37.32

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Jul 17	$0.12	$0.12	$0.88	0.14	$35.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.66% of stock, avg 3.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 17	$1.10	$0.25	$1.35	$34.65	$37.35	3.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.62% of stock, avg 1.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$33.00	Jul 17	$0.13	$0.10	$0.23	$32.77	$39.23
$39.00	$35.00	Jul 17	$0.13	$0.13	$0.26	$34.74	$39.26
$38.00	$33.00	Jul 17	$0.18	$0.10	$0.28	$32.72	$38.28
$38.00	$35.00	Jul 17	$0.18	$0.13	$0.31	$34.69	$38.31
$39.00	$36.00	Jul 17	$0.13	$0.25	$0.38	$35.62	$39.38
$38.00	$36.00	Jul 17	$0.18	$0.25	$0.43	$35.57	$38.43
$37.00	$33.00	Jul 17	$0.50	$0.10	$0.60	$32.40	$37.60
$37.00	$35.00	Jul 17	$0.50	$0.13	$0.63	$34.37	$37.63
$37.00	$36.00	Jul 17	$0.50	$0.25	$0.75	$35.25	$37.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Jul 17	$0.44	$0.56	0.79	$35.56	$37.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.70, cheapest $0.27)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Jul 17	$0.27	$0.73	2.70
$36.00	$37.00	$38.00	Jul 17	$0.28	$0.72	2.57

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.07, 2 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$39.00	1:2	Jul 17	-$0.08	$0.92
$34.00	$36.00	1:2	Jul 17	$0.65	$1.35
$36.00	$37.00	1:2	Jul 17	$0.10	$0.90
$37.00	$38.00	1:2	Jul 17	$0.14	$0.86

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Jul 17	-$0.07	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.22%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Jul 17	$0.45	0.46	0.3%	1.22%	1.52%	14	5.2K
$38.00	Jul 17	$0.15	0.22	3.0%	0.41%	3.42%	42	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 442

Total Puts 41

Put/Call Ratio 0.09

Net Difference 401

Prior's Put/Call Breakdown

Total Calls 197

Total Puts 187

Put/Call Ratio 0.95

Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 11,608

Total Puts 724

Average Put/Call Ratio 0.39

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card