Options Chain for PPG INDS INC COM (PPG) - $103.90 as of 1/8/2026 10:02:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.20 | 57.10 | 55.15 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 55.00 | 48.10 | 52.10 | 50.10 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 60.00 | 43.10 | 46.70 | 44.90 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 65.00 | 38.10 | 41.40 | 39.75 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 70.00 | 33.20 | 37.00 | 35.10 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 75.00 | 28.20 | 31.60 | 29.90 | % | 0.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 80.00 | 23.40 | 26.60 | 25.00 | % | 0.31 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 85.00 | 18.40 | 21.50 | 19.95 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 90.00 | 13.70 | 16.50 | 15.10 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 91.00 | 12.70 | 15.50 | 14.10 | % | 0.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 92.00 | 11.90 | 15.10 | 13.50 | % | 0.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 93.00 | 10.60 | 13.60 | 12.10 | % | 0.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 94.00 | 9.70 | 12.50 | 11.10 | % | 0.12 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 95.00 | 8.20 | 10.80 | 9.50 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:54 PM EST |
| 96.00 | 7.30 | 9.80 | 8.55 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 97.00 | 6.70 | 9.30 | 8.00 | % | 0.08 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 97.50 | 5.70 | 8.30 | 7.00 | % | 0.07 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 98.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 98.50 | 4.70 | 7.90 | 6.30 | % | 0.06 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 99.00 | 4.20 | 6.80 | 5.50 | % | 0.06 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 100.00 | 3.50 | 5.80 | 4.65 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.73 | 0.97 | 0.03 | -0.03 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 101.00 | 2.35 | 5.20 | 3.78 | % | 0.04 | 0 | 0 | 0.67 | 0.94 | 0.05 | -0.06 | 1/7/2026 3:59:54 PM EST | |||
| 102.00 | 1.60 | 4.00 | 2.80 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | 0.86 | 0.10 | -0.16 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 103.00 | 0.40 | 3.00 | 1.70 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.35 | 0.75 | 0.15 | -0.33 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 104.00 | 0.25 | 2.60 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.62 | 0.58 | 0.19 | -0.34 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 0.30 | 1.50 | 0.90 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.62 | 0.39 | 0.19 | -0.29 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.48 | 0.22 | 0.15 | -0.20 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.98 | 0.10 | 0.09 | -0.10 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.04 | 0.04 | -0.03 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.01 | 0.02 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 91.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 98.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.03 | 0.03 | -0.03 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.06 | 0.05 | -0.06 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 102.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.41 | -0.14 | 0.10 | -0.16 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 103.00 | 0.05 | 1.60 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.59 | -0.25 | 0.15 | -0.33 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 104.00 | 0.10 | 2.70 | 1.40 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | -0.42 | 0.19 | -0.34 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | -0.61 | 0.19 | -0.29 | 1/7/2026 3:59:54 PM EST | |||
| 106.00 | 0.85 | 3.40 | 2.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.91 | -0.78 | 0.15 | -0.20 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 107.00 | 0.85 | 4.10 | 2.48 | % | 0.02 | 0 | 0 | 0.89 | -0.90 | 0.09 | -0.10 | 1/7/2026 3:59:54 PM EST | |||
| 108.00 | 2.15 | 5.00 | 3.58 | % | 0.03 | 0 | 0 | 1.08 | -0.96 | 0.04 | -0.03 | 1/7/2026 3:59:54 PM EST | |||
| 109.00 | 3.30 | 5.90 | 4.60 | % | 0.04 | 0 | 0 | 1.15 | -0.99 | 0.02 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 110.00 | 3.20 | 6.10 | 4.65 | % | 0.04 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 111.00 | 4.90 | 8.00 | 6.45 | % | 0.06 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 112.00 | 5.90 | 8.20 | 7.05 | % | 0.06 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 113.00 | 6.20 | 9.80 | 8.00 | % | 0.07 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 114.00 | 8.30 | 10.80 | 9.55 | % | 0.08 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 115.00 | 8.80 | 11.80 | 10.30 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 116.00 | 9.90 | 12.80 | 11.35 | % | 0.10 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 117.00 | 10.90 | 13.80 | 12.35 | % | 0.11 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 118.00 | 12.10 | 14.80 | 13.45 | % | 0.11 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 120.00 | 14.20 | 16.40 | 15.30 | % | 0.13 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 125.00 | 19.20 | 21.80 | 20.50 | % | 0.16 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 24.10 | 26.80 | 25.45 | % | 0.20 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 28.90 | 31.80 | 30.35 | % | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 140.00 | 33.90 | 36.80 | 35.35 | % | 0.25 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 145.00 | 38.80 | 41.80 | 40.30 | % | 0.28 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 43.70 | 46.70 | 45.20 | % | 0.30 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 155.00 | 48.80 | 51.70 | 50.25 | % | 0.32 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |