Options Chain for PPG INDS INC COM (PPG) - $107.44 as of 3/28/2025 8:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.80 | 49.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 40.80 | 44.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 35.80 | 39.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 31.10 | 34.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 25.80 | 29.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 20.80 | 24.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 15.80 | 19.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 92.00 | % | 0 | 0 | EST | |||||||||
| 93.00 | % | 0 | 0 | EST | |||||||||
| 94.00 | 11.70 | 15.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 95.00 | 10.70 | 14.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 96.00 | 9.80 | 13.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 97.00 | 8.90 | 12.60 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 98.00 | 8.10 | 11.70 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 99.00 | 6.90 | 10.80 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 100.00 | 6.40 | 9.60 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 101.00 | 6.50 | 6.90 | % | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 102.00 | 4.70 | 7.60 | % | 0 | 0 | 0.48 | 0.88 | 0.04 | -0.07 | 3/28/2025 4:00:06 PM EST | |||
| 103.00 | 4.80 | 7.10 | % | 0 | 0 | 0.63 | 0.84 | 0.05 | -0.08 | 3/28/2025 4:00:06 PM EST | |||
| 104.00 | 2.85 | 6.20 | % | 0 | 0 | 0.42 | 0.78 | 0.06 | -0.10 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 3.10 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.72 | 0.07 | -0.11 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 106.00 | 2.40 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.64 | 0.08 | -0.12 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 107.00 | 1.90 | 2.10 | % | 0 | 0 | 0.29 | 0.55 | 0.09 | -0.12 | 3/28/2025 4:00:06 PM EST | |||
| 108.00 | 1.10 | 1.55 | 1.60 | -0.09 | -5.33% | 25 | 2 | 0.26 | 0.46 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 109.00 | 0.95 | 1.10 | 1.02 | +0.27 | +36.00% | 22 | 1 | 0.28 | 0.36 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 0.60 | 0.75 | 0.76 | -0.17 | -18.28% | 4 | 4 | 0.27 | 0.27 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 111.00 | 0.40 | 0.55 | 0.55 | -3.15 | -85.14% | 3 | 6 | 0.29 | 0.19 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 112.00 | 0.20 | 0.35 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.12 | 0.06 | -0.06 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 113.00 | 0.10 | 0.25 | 0.22 | -1.40 | -86.42% | 9 | 52 | 0.27 | 0.08 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 114.00 | 0.00 | 0.20 | 0.15 | -0.85 | -85.00% | 3 | 5 | 0.26 | 0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 6 | 163 | 0.31 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 61 | 0.31 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 117.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 118.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 119.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.04 | -0.14 | -77.78% | 5 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 122.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 124.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 126.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.60 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 92.00 | % | 0 | 0 | EST | |||||||||
| 93.00 | % | 0 | 0 | EST | |||||||||
| 94.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 96.00 | 0.00 | 1.10 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 97.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.01 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 99.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.04 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 1 | 1 | 0.36 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 101.00 | 0.20 | 0.30 | 0.23 | % | 1 | 0 | 0.39 | -0.08 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 102.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 1 | 0.34 | -0.12 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 103.00 | 0.35 | 0.60 | 0.45 | -0.15 | -25.00% | 2 | 94 | 0.34 | -0.16 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 104.00 | 0.20 | 0.70 | % | 0 | 0 | 0.28 | -0.22 | 0.06 | -0.10 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 0.10 | 1.90 | 0.50 | -0.90 | -64.29% | 1 | 240 | 0.25 | -0.28 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 106.00 | 0.60 | 1.20 | 0.92 | % | 20 | 0 | 0.26 | -0.36 | 0.08 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 107.00 | 1.30 | 3.10 | % | 0 | 0 | 0.41 | -0.45 | 0.09 | -0.12 | 3/28/2025 4:00:06 PM EST | |||
| 108.00 | 1.35 | 2.10 | 1.60 | +1.25 | +357.15% | 14 | 5 | 0.25 | -0.54 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 109.00 | 2.40 | 2.75 | 2.05 | +1.52 | +286.80% | 10 | 31 | 0.29 | -0.64 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 2.00 | 3.40 | 2.95 | +2.16 | +273.42% | 14 | 64 | 0.18 | -0.73 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 111.00 | 2.45 | 4.10 | 1.10 | 0.00 | 0.00% | 0 | 38 | 0.15 | -0.81 | 0.08 | -0.08 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 112.00 | 4.60 | 5.00 | 4.45 | -0.05 | -1.12% | 3 | 11 | 0.27 | -0.88 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 113.00 | 3.60 | 7.20 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.92 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 114.00 | 5.40 | 8.10 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.95 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 5.60 | 8.00 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.97 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 116.00 | 6.90 | 9.90 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 117.00 | 9.10 | 9.90 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.99 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 118.00 | 9.70 | 12.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 119.00 | 10.00 | 13.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 10.50 | 13.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 121.00 | 12.40 | 14.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 122.00 | 12.60 | 15.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 123.00 | 13.60 | 17.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 124.00 | 14.50 | 18.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 15.40 | 19.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 126.00 | 16.50 | 20.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 20.40 | 24.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 25.50 | 29.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 140.00 | 30.40 | 34.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 35.40 | 39.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 40.50 | 44.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 45.40 | 49.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 50.40 | 54.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 55.50 | 59.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 60.70 | 64.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 175.00 | 65.40 | 69.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |