PPL - Options Database

PPL

PPL CORP

$35.66 -0.92%

$35.65 (-0.03%)🌙

as of 07/09 06:55 PM

(7/8 18:56) ◀

Thursday, July 9, 2026 (6:55pm)

▶ (7/10 18:56)

◀ 7/9 18:55 ▶

Option Volume

Detail

ℹ

Current (07/09) 230

Calls: 165 (72%)

Puts: 65 (28%)

Prior (07/08) 198

Calls: 41 (21%)

Puts: 157 (79%)

Current vs Prior +16.16%

Calls: +302.44% (Calls)

Puts: -58.60% (Puts)

Prior 7-Day Total 2,294

Calls: 1,270 (55%)

Puts: 1,024 (45%)

Prior 7-Day Average 327

Calls: 181 (55%)

Puts: 146 (45%)

Current vs Prior 7-Day Avg -29.82%

Calls: -9.06%

Puts: -55.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $13.8K

Calls: $7.9K (57%)

Puts: $5.9K (43%)

Prior (07/08) $11.8K

Calls: $4.9K (41%)

Puts: $7.0K (59%)

Current vs Prior +16.92%

Calls: +63.29%

Puts: -15.41%

Prior 7-Day Total $238.7K

Calls: $148.1K (62%)

Puts: $90.6K (38%)

Prior 7-Day Average $34.1K

Calls: $21.2K (62%)

Puts: $12.9K (38%)

Current vs Prior 7-Day Avg -59.44%

Calls: -62.48%

Puts: -54.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.39

Prior (07/08) 3.83

Current vs Prior -89.71%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -73.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 3,061

Calls: 2,765 (90%)

Puts: 296 (10%)

Prior (07/08) 22,792

Calls: 4,621 (20%)

Puts: 18,171 (80%)

Current vs Prior -86.57%

Prior 7-Day Total 117,159

Calls: 95,156 (81%)

Puts: 22,003 (19%)

Prior 7-Day Average 16,737

Calls: 13,593 (81%)

Puts: 3,143 (19%)

Current vs Prior 7-Day Avg -81.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.77% | 7.77%4.77% | 7.77%

Prior 4.95% | 8.06%4.95% | 8.06%

Current vs Prior -3.61% | -3.60%-3.61% | -3.60%

Prior 7-Day Avg 5.04% | 8.05%4.89% | 7.85%

Current vs 7-Day Avg -5.47% | -3.49%-2.61% | -1.10%

Prior 7-Day Eod 4.95% | 8.06%-- | --

Current vs 7-Day Eod -3.61% | -3.60%-- | --

Sentiment BULLISHBULLISH

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 29.09% | 20.43%

Calls: 18.18% | 16.34%

Puts: 40.00% | 24.51%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (165 calls vs 65 puts). P/C ratio dropping 90% - sentiment shifting bullish. Call-heavy open interest (2,765 calls vs 296 puts) suggests bullish positioning. Declining open interest (down 87%) indicates positions being closed.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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. 3 found (avg delta 0.74, highest 0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	2.15	2.70	$2.42	22.7%	1	0.75	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	1.20	1.60	$1.40	28.6%	2	0.83	107
$36.00	Jul 17	0.50	0.90	$0.70	57.1%	45	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 181, top 46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	0.25	0.45	$0.35	57.1%	46	0.23	2.8K
$37.00	Aug 21	0.40	0.80	$0.60	66.7%	45	0.35	--
$36.00	Jul 17	0.20	0.35	$0.28	53.6%	33	0.36	--
$39.00	Jul 17	0.00	0.10	$0.05	200.0%	7	0.06	--
$34.00	Aug 21	2.15	2.70	$2.42	22.7%	1	0.75	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.50	0.90	$0.70	57.1%	45	0.64	--
$35.00	Jul 17	0.15	0.35	$0.25	80.0%	2	0.32	--
$37.00	Jul 17	1.20	1.60	$1.40	28.6%	2	0.83	107

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. 4 found (best R:R 12.04, avg 4.23)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$39.00	Jul 17	$0.23	$2.77	$0.23	12.04	$36.23
$37.00	$38.00	Aug 21	$0.25	$0.75	$0.25	3.00	$37.25
$34.00	$37.00	Aug 21	$1.82	$1.18	$1.82	0.65	$35.82

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Jul 17	$0.45	$0.55	$0.45	1.22	$35.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.33, avg 1.02)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$37.00	Aug 21	$1.82	$1.82	$1.18	1.54	$35.82
$37.00	$38.00	Aug 21	$0.25	$0.25	$0.75	0.33	$37.25
$36.00	$39.00	Jul 17	$0.23	$0.23	$2.77	0.08	$36.23

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Jul 17	$0.70	$0.70	$0.30	2.33	$36.30
$36.00	$35.00	Jul 17	$0.45	$0.45	$0.55	0.82	$35.55

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 2.75% of stock, avg 2.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 17	$0.28	$0.70	$0.98	$35.02	$36.98	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.84% of stock, avg 1.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$35.00	Jul 17	$0.05	$0.25	$0.30	$34.70	$39.30
$36.00	$35.00	Jul 17	$0.28	$0.25	$0.53	$34.47	$36.53

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.00, cheapest $0.25)

CALLS (0)

No calls found

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Jul 17	$0.25	$0.75	3.00

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 $--, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$38.00	1:2	Aug 21	-$0.10	$0.90
$36.00	$39.00	1:2	Jul 17	$0.18	$2.82
$34.00	$37.00	1:2	Aug 21	$1.22	$1.78

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.00	1:2	Jul 17	$0.00	$1.00
$36.00	$35.00	1:2	Jul 17	$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.12%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 21	$0.40	0.35	3.8%	1.12%	4.88%	45	--
$38.00	Aug 21	$0.25	0.23	6.6%	0.70%	7.26%	46	2.8K
$36.00	Jul 17	$0.20	0.36	0.9%	0.56%	1.51%	33	--

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 165

Total Puts 65

Put/Call Ratio 0.39

Net Difference 100

Prior's Put/Call Breakdown

Total Calls 41

Total Puts 157

Put/Call Ratio 3.83

Net Difference -116

Prior 7-Day Put/Call Summary

Total Calls 1,270

Total Puts 1,024

Average Put/Call Ratio 1.50

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