Options Chain for PPG INDS INC COM (PPG) - $115.70 as of 7/20/2026 8:45:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.80 | 62.80 | 60.80 | 62.77 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 60.00 | 54.20 | 57.90 | 56.05 | 57.83 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 65.00 | 48.80 | 52.70 | 50.75 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 70.00 | 43.80 | 47.40 | 45.60 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 75.00 | 38.80 | 42.20 | 40.50 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 80.00 | 33.90 | 37.90 | 35.90 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 85.00 | 28.90 | 33.00 | 30.95 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 90.00 | 24.50 | 27.90 | 26.20 | 22.58 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 7/20/2026 3:59:59 PM EST |
| 95.00 | 20.50 | 22.80 | 21.65 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.03 | 3/23/2026 | 7/20/2026 3:59:59 PM EST |
| 100.00 | 15.90 | 18.00 | 16.95 | % | 0.17 | 0 | 3 | 0.47 | 0.89 | 0.01 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 105.00 | 11.60 | 13.30 | 12.45 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.43 | 0.81 | 0.02 | -0.05 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 106.00 | 10.60 | 12.50 | 11.55 | % | 0.11 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 107.00 | 9.90 | 11.70 | 10.80 | % | 0.10 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 108.00 | 9.10 | 10.90 | 10.00 | % | 0.09 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 109.00 | 8.20 | 9.50 | 8.85 | % | 0.08 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 110.00 | 7.90 | 8.60 | 8.25 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | 0.69 | 0.03 | -0.07 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 111.00 | 7.00 | 8.00 | 7.50 | % | 0.07 | 0 | 0 | 0.36 | 0.66 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 112.00 | 6.40 | 7.20 | 6.80 | % | 0.06 | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 113.00 | 5.50 | 6.60 | 6.05 | % | 0.05 | 0 | 0 | 0.34 | 0.60 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 114.00 | 5.10 | 5.80 | 5.45 | % | 0.05 | 0 | 0 | 0.34 | 0.57 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 115.00 | 4.60 | 5.30 | 4.95 | 5.00 | -0.85 | -14.53% | 0.04 | 2 | 707 | 0.34 | 0.54 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 116.00 | 4.00 | 4.70 | 4.35 | % | 0.04 | 0 | 0 | 0.33 | 0.51 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 117.00 | 3.60 | 4.20 | 3.90 | 3.85 | % | 0.03 | 1 | 0 | 0.33 | 0.47 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 118.00 | 3.20 | 3.70 | 3.45 | 3.45 | % | 0.03 | 2 | 0 | 0.33 | 0.44 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 119.00 | 2.75 | 3.80 | 3.28 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 120.00 | 2.40 | 2.95 | 2.68 | 2.95 | -1.35 | -31.40% | 0.02 | 5 | 196 | 0.33 | 0.37 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 121.00 | 2.15 | 2.60 | 2.38 | % | 0.02 | 0 | 0 | 0.33 | 0.34 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 122.00 | 1.85 | 2.45 | 2.15 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 123.00 | 1.45 | 2.10 | 1.78 | 2.08 | % | 0.01 | 14 | 0 | 0.32 | 0.28 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 124.00 | 1.30 | 1.75 | 1.53 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 125.00 | 1.25 | 1.70 | 1.48 | 1.35 | -0.35 | -20.59% | 0.01 | 2 | 710 | 0.34 | 0.23 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 126.00 | 0.90 | 1.80 | 1.35 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 127.00 | 0.75 | 1.60 | 1.18 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.02 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 128.00 | 0.80 | 1.40 | 1.10 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 129.00 | 0.45 | 1.40 | 0.93 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.25 | 1.40 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.34 | 0.13 | 0.02 | -0.04 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 131.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 132.00 | 0.10 | 1.10 | 0.60 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 133.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.25 | 0.85 | 0.55 | 0.53 | -0.23 | -30.27% | 0.00 | 6 | 100 | 0.38 | 0.07 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.48 | 0.03 | 0.01 | -0.01 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | -0.28 | -71.80% | 0.02 | 1 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/20/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/20/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 95.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.45 | -0.06 | 0.01 | -0.03 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.10 | -11.12% | 0.01 | 9 | 130 | 0.43 | -0.11 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 105.00 | 0.55 | 1.80 | 1.18 | 1.44 | -0.36 | -20.00% | 0.01 | 7 | 15 | 0.35 | -0.19 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 106.00 | 1.40 | 1.75 | 1.58 | 1.69 | % | 0.01 | 1 | 0 | 0.38 | -0.21 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 107.00 | 1.40 | 2.00 | 1.70 | 1.80 | % | 0.02 | 1 | 0 | 0.37 | -0.23 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 108.00 | 0.90 | 2.40 | 1.65 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 109.00 | 2.05 | 3.20 | 2.63 | % | 0.02 | 0 | 0 | 0.40 | -0.28 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 110.00 | 1.40 | 2.70 | 2.05 | 1.85 | -0.25 | -11.91% | 0.02 | 2 | 21 | 0.32 | -0.31 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 111.00 | 2.65 | 3.00 | 2.83 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 112.00 | 2.80 | 3.90 | 3.35 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 113.00 | 3.30 | 3.80 | 3.55 | % | 0.03 | 0 | 0 | 0.35 | -0.40 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 114.00 | 3.70 | 4.30 | 4.00 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 115.00 | 4.10 | 4.70 | 4.40 | 3.95 | +0.14 | +3.68% | 0.04 | 1 | 40 | 0.35 | -0.46 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 116.00 | 4.60 | 5.20 | 4.90 | % | 0.04 | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 117.00 | 5.00 | 6.10 | 5.55 | % | 0.05 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 118.00 | 5.80 | 6.40 | 6.10 | % | 0.05 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 119.00 | 6.40 | 7.10 | 6.75 | % | 0.06 | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 120.00 | 7.00 | 7.70 | 7.35 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.35 | -0.63 | 0.03 | -0.07 | 7/6/2026 | 7/20/2026 3:59:59 PM EST |
| 121.00 | 7.30 | 8.60 | 7.95 | % | 0.07 | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 122.00 | 8.40 | 9.10 | 8.75 | % | 0.07 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 123.00 | 8.20 | 10.10 | 9.15 | % | 0.07 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 124.00 | 8.90 | 11.00 | 9.95 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 125.00 | 9.80 | 11.80 | 10.80 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.32 | -0.77 | 0.03 | -0.05 | 7/2/2026 | 7/20/2026 3:59:59 PM EST |
| 126.00 | 10.60 | 12.80 | 11.70 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 127.00 | 11.50 | 13.70 | 12.60 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 128.00 | 12.30 | 14.10 | 13.20 | % | 0.10 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 129.00 | 13.20 | 15.00 | 14.10 | % | 0.11 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 130.00 | 13.80 | 15.90 | 14.85 | % | 0.11 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 131.00 | 14.80 | 17.00 | 15.90 | % | 0.12 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 132.00 | 15.70 | 18.00 | 16.85 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 133.00 | 16.60 | 18.80 | 17.70 | % | 0.13 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 135.00 | 18.50 | 20.80 | 19.65 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 140.00 | 23.30 | 25.50 | 24.40 | % | 0.17 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 145.00 | 28.00 | 31.40 | 29.70 | % | 0.20 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 150.00 | 32.90 | 36.30 | 34.60 | % | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 155.00 | 37.90 | 41.80 | 39.85 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 160.00 | 42.60 | 46.70 | 44.65 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 165.00 | 47.60 | 51.70 | 49.65 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 170.00 | 52.60 | 56.70 | 54.65 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 175.00 | 57.60 | 61.70 | 59.65 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 180.00 | 62.60 | 66.70 | 64.65 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |