Options Chain for PPG INDS INC COM (PPG) - $105.46 as of 10/9/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.70 | 46.20 | 44.95 | % | 0.75 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 38.50 | 41.20 | 39.85 | % | 0.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 33.00 | 36.20 | 34.60 | 35.17 | 0.00 | 0.00% | 0.49 | 0 | 43 | 2.64 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 28.50 | 31.20 | 29.85 | 30.22 | 0.00 | 0.00% | 0.40 | 0 | 43 | 2.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 23.40 | 26.20 | 24.80 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 18.20 | 21.20 | 19.70 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 90.00 | 13.60 | 15.70 | 14.65 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 91.00 | 12.60 | 14.70 | 13.65 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 92.00 | 11.60 | 13.70 | 12.65 | % | 0.14 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 93.00 | 10.90 | 12.50 | 11.70 | 12.08 | -1.22 | -9.18% | 0.13 | 2 | 12 | 0.90 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 94.00 | 9.20 | 11.60 | 10.40 | 11.13 | -1.21 | -9.81% | 0.11 | 2 | 12 | 0.87 | 0.98 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 8.90 | 10.80 | 9.85 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.87 | 0.97 | 0.01 | -0.05 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 7.90 | 10.40 | 9.15 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.96 | 0.02 | -0.06 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 97.00 | 7.00 | 9.40 | 8.20 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | 0.92 | 0.03 | -0.09 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 98.00 | 6.00 | 7.70 | 6.85 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.89 | 0.03 | -0.10 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 99.00 | 5.10 | 6.70 | 5.90 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.86 | 0.04 | -0.11 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 4.20 | 6.00 | 5.10 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.60 | 0.82 | 0.05 | -0.12 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 3.30 | 5.10 | 4.20 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.56 | 0.76 | 0.07 | -0.12 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 1.90 | 3.80 | 2.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.69 | 0.08 | -0.13 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 1.95 | 2.70 | 2.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.61 | 0.09 | -0.14 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 104.00 | 1.30 | 2.05 | 1.68 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.52 | 0.10 | -0.14 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 0.35 | 1.40 | 0.88 | 1.37 | -0.03 | -2.15% | 0.01 | 3 | 834 | 0.22 | 0.42 | 0.10 | -0.13 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 106.00 | 0.55 | 1.05 | 0.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.33 | 0.09 | -0.12 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 107.00 | 0.05 | 0.75 | 0.40 | 0.65 | -0.14 | -17.73% | 0.00 | 2 | 25 | 0.22 | 0.25 | 0.08 | -0.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 108.00 | 0.05 | 0.55 | 0.30 | 0.45 | -0.52 | -53.61% | 0.00 | 4 | 15 | 0.24 | 0.19 | 0.07 | -0.10 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 109.00 | 0.05 | 0.45 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.14 | 0.05 | -0.08 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 175 | 0.26 | 0.10 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.06 | 0.03 | -0.04 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 2 | 0.44 | 0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.66 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | -0.03 | 0.01 | -0.05 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.06 | 10/9/2026 3:59:59 PM EST | |||
| 97.00 | 0.05 | 0.80 | 0.43 | 0.10 | % | 0.00 | 3 | 0 | 0.42 | -0.08 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 98.00 | 0.05 | 0.90 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.11 | 0.03 | -0.10 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 99.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.04 | -0.11 | 10/9/2026 3:59:59 PM EST | |||
| 100.00 | 0.15 | 1.10 | 0.63 | 0.25 | +0.03 | +13.64% | 0.01 | 6 | 164 | 0.35 | -0.18 | 0.05 | -0.12 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 0.25 | 1.40 | 0.83 | 0.37 | -0.63 | -63.00% | 0.01 | 1 | 3 | 0.34 | -0.24 | 0.07 | -0.12 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 0.40 | 1.60 | 1.00 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 2 | 0.32 | -0.31 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 0.60 | 1.85 | 1.23 | 0.72 | % | 0.01 | 5 | 0 | 0.30 | -0.39 | 0.09 | -0.14 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 104.00 | 0.90 | 2.15 | 1.53 | 1.05 | % | 0.01 | 1 | 0 | 0.27 | -0.48 | 0.10 | -0.14 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 105.00 | 0.40 | 2.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.27 | -0.58 | 0.10 | -0.13 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 106.00 | 1.85 | 3.70 | 2.78 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.67 | 0.09 | -0.12 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 107.00 | 1.90 | 4.50 | 3.20 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.75 | 0.08 | -0.11 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 108.00 | 2.85 | 5.40 | 4.13 | % | 0.04 | 0 | 0 | 0.55 | -0.81 | 0.07 | -0.10 | 10/9/2026 3:59:59 PM EST | |||
| 109.00 | 3.60 | 5.50 | 4.55 | % | 0.04 | 0 | 0 | 0.42 | -0.86 | 0.05 | -0.08 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 4.60 | 6.30 | 5.45 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.41 | -0.90 | 0.04 | -0.07 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 111.00 | 5.30 | 7.30 | 6.30 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.94 | 0.03 | -0.04 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 112.00 | 6.60 | 8.60 | 7.60 | % | 0.07 | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 113.00 | 7.50 | 9.20 | 8.35 | % | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 114.00 | 8.50 | 10.60 | 9.55 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 9.50 | 11.60 | 10.55 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.58 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 10/9/2026 3:59:59 PM EST |
| 116.00 | 10.50 | 12.60 | 11.55 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 117.00 | 11.50 | 13.60 | 12.55 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 118.00 | 11.90 | 14.60 | 13.25 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 119.00 | 13.50 | 15.20 | 14.35 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 13.90 | 16.20 | 15.05 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 18.90 | 21.30 | 20.10 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 23.90 | 27.10 | 25.50 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 28.90 | 31.30 | 30.10 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 34.20 | 36.20 | 35.20 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 39.00 | 41.30 | 40.15 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 44.20 | 46.50 | 45.35 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 49.20 | 51.50 | 50.35 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 54.20 | 56.50 | 55.35 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 165.00 | 59.20 | 61.50 | 60.35 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 170.00 | 64.20 | 66.50 | 65.35 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |