Options Chain for PPG INDS INC COM (PPG) - $113.75 as of 7/1/2025 5:34:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.60 | 58.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 49.60 | 53.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 70.00 | 44.60 | 48.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 39.60 | 43.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 34.60 | 38.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 29.70 | 33.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 90.00 | 24.70 | 28.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:51 PM EST | |||
| 95.00 | 19.70 | 23.80 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 97.00 | 18.20 | 21.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 98.00 | 16.80 | 20.80 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 99.00 | 15.80 | 19.90 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 100.00 | 14.80 | 18.90 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.05 | 7/1/2025 3:59:51 PM EST | |||
| 101.00 | 13.80 | 17.90 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.05 | 7/1/2025 3:59:51 PM EST | |||
| 102.00 | 12.90 | 16.90 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.05 | 7/1/2025 3:59:51 PM EST | |||
| 103.00 | 11.80 | 16.00 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.06 | 7/1/2025 3:59:51 PM EST | |||
| 104.00 | 10.90 | 15.00 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.06 | 7/1/2025 3:59:51 PM EST | |||
| 105.00 | 9.90 | 13.50 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.91 | 0.02 | -0.07 | 6/13/2025 | 7/1/2025 3:59:51 PM EST |
| 106.00 | 9.00 | 13.10 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.07 | 7/1/2025 3:59:51 PM EST | |||
| 107.00 | 8.00 | 12.20 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.08 | 7/1/2025 3:59:51 PM EST | |||
| 108.00 | 7.20 | 11.20 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.08 | 7/1/2025 3:59:51 PM EST | |||
| 109.00 | 6.80 | 10.00 | % | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 110.00 | 6.70 | 8.60 | 6.67 | +3.11 | +87.36% | 1 | 1,161 | 0.42 | 0.80 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 111.00 | 5.60 | 7.40 | 2.18 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.77 | 0.03 | -0.10 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 112.00 | 3.50 | 7.70 | % | 0 | 0 | 0.46 | 0.76 | 0.04 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 113.00 | 2.70 | 6.90 | % | 0 | 0 | 0.48 | 0.71 | 0.04 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 114.00 | 3.40 | 4.80 | 3.26 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.67 | 0.05 | -0.10 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 3.00 | 4.20 | 3.80 | +0.99 | +35.24% | 7 | 400 | 0.24 | 0.62 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 116.00 | 2.25 | 3.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.57 | 0.06 | -0.10 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 117.00 | 1.80 | 3.00 | 2.55 | +1.23 | +93.19% | 1 | 45 | 0.24 | 0.51 | 0.06 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 118.00 | 1.45 | 2.70 | % | 0 | 0 | 0.25 | 0.45 | 0.06 | -0.09 | 7/1/2025 3:59:51 PM EST | |||
| 119.00 | 0.90 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.39 | 0.06 | -0.08 | 6/24/2025 | 7/1/2025 3:59:51 PM EST |
| 120.00 | 0.70 | 1.40 | 1.10 | +0.40 | +57.15% | 3 | 454 | 0.22 | 0.32 | 0.06 | -0.07 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 121.00 | 0.50 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 162 | 0.22 | 0.27 | 0.05 | -0.07 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.12 | 0.03 | -0.04 | 6/26/2025 | 7/1/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.04 | 0.01 | -0.02 | 5/20/2025 | 7/1/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/1/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 7/1/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 1.60 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.03 | 0.01 | -0.05 | 6/20/2025 | 7/1/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.05 | 7/1/2025 3:59:51 PM EST | |||
| 102.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.04 | 0.01 | -0.05 | 6/26/2025 | 7/1/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.06 | 7/1/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.06 | 7/1/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 208 | 0.60 | -0.09 | 0.02 | -0.07 | 6/24/2025 | 7/1/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 2.45 | % | 0 | 0 | 0.68 | -0.09 | 0.02 | -0.07 | 7/1/2025 3:59:51 PM EST | |||
| 107.00 | 0.00 | 1.95 | % | 0 | 0 | 0.65 | -0.11 | 0.02 | -0.08 | 7/1/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.55 | % | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.08 | 7/1/2025 3:59:51 PM EST | |||
| 109.00 | 0.00 | 2.50 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.18 | 0.03 | -0.10 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 89 | 0.40 | -0.20 | 0.03 | -0.10 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 111.00 | 0.05 | 2.85 | % | 0 | 0 | 0.36 | -0.23 | 0.03 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 112.00 | 0.15 | 2.95 | % | 0 | 0 | 0.52 | -0.24 | 0.04 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 113.00 | 0.20 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.29 | 0.04 | -0.10 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 114.00 | 0.35 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.33 | 0.05 | -0.10 | 6/26/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 1.35 | 2.20 | 6.00 | 0.00 | 0.00% | 0 | 59 | 0.26 | -0.38 | 0.05 | -0.10 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 116.00 | 1.80 | 4.20 | % | 0 | 0 | 0.35 | -0.43 | 0.06 | -0.10 | 7/1/2025 3:59:51 PM EST | |||
| 117.00 | 2.15 | 3.20 | % | 0 | 0 | 0.26 | -0.49 | 0.06 | -0.09 | 7/1/2025 3:59:51 PM EST | |||
| 118.00 | 2.70 | 3.70 | % | 0 | 0 | 0.26 | -0.55 | 0.06 | -0.09 | 7/1/2025 3:59:51 PM EST | |||
| 119.00 | 1.65 | 5.50 | % | 0 | 0 | 0.29 | -0.61 | 0.06 | -0.08 | 7/1/2025 3:59:51 PM EST | |||
| 120.00 | 2.80 | 5.00 | 5.33 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.68 | 0.06 | -0.07 | 6/11/2025 | 7/1/2025 3:59:51 PM EST |
| 121.00 | 3.00 | 6.90 | % | 0 | 0 | 0.43 | -0.73 | 0.05 | -0.07 | 7/1/2025 3:59:51 PM EST | |||
| 125.00 | 6.50 | 10.60 | % | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 130.00 | 11.50 | 15.60 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 7/1/2025 3:59:51 PM EST | |||
| 135.00 | 16.50 | 20.60 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 140.00 | 21.50 | 25.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 145.00 | 26.50 | 30.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 150.00 | 31.40 | 35.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 155.00 | 36.50 | 40.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 160.00 | 41.50 | 45.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 165.00 | 46.40 | 50.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 170.00 | 51.50 | 55.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |