Options Chain for PPG INDS INC COM (PPG) - $121.29 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.30 | 48.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 39.50 | 43.20 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 34.40 | 37.70 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 29.30 | 33.20 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 24.30 | 28.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 20.80 | 21.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 104.00 | 16.60 | 18.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 15.10 | 17.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 106.00 | 14.10 | 17.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 107.00 | 13.40 | 14.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 108.00 | 12.50 | 13.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 109.00 | 11.80 | 12.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 10.80 | 13.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 111.00 | 9.60 | 10.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 112.00 | 8.80 | 11.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 113.00 | 7.10 | 9.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 114.00 | 6.20 | 8.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 4.90 | 8.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 116.00 | 4.80 | 5.90 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 117.00 | 3.80 | 4.60 | % | 0 | 0 | 0.51 | 0.97 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 118.00 | 2.45 | 5.20 | % | 0 | 0 | 0.39 | 0.92 | 0.06 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 119.00 | 2.30 | 3.60 | 5.26 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.85 | 0.10 | -0.19 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.55 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.73 | 0.15 | -0.23 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 0.90 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.57 | 0.18 | -0.25 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 0.45 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.39 | 0.18 | -0.22 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.20 | 0.35 | 0.18 | -0.22 | -55.00% | 2 | 42 | 0.24 | 0.22 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 0.05 | 0.20 | 0.08 | -0.08 | -50.00% | 2 | 14 | 0.24 | 0.11 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.05 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.63 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 0.00 | 0.10 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 136.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 139.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 141.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 142.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:00 PM EST |
| 143.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 144.00 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 104.00 | 0.00 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 106.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 107.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 108.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 109.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 111.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 112.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 113.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.03 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.05 | 0.15 | 0.20 | +0.06 | +42.86% | 1 | 154 | 0.27 | -0.08 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.15 | 0.10 | -0.19 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.30 | 0.45 | 0.45 | -0.07 | -13.47% | 5 | 24 | 0.25 | -0.27 | 0.15 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 0.10 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 38 | 0.17 | -0.43 | 0.18 | -0.25 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 0.80 | 1.35 | 1.70 | +1.35 | +385.72% | 1 | 14 | 0.19 | -0.61 | 0.18 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.90 | 2.15 | 2.60 | +0.53 | +25.61% | 1 | 6 | 0.16 | -0.78 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 2.50 | 3.40 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.89 | 0.09 | -0.10 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 3.50 | 4.00 | 4.45 | +0.85 | +23.62% | 5 | 22 | 0.55 | -0.95 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 4.20 | 5.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.98 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 5.20 | 6.60 | 3.38 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 6.00 | 7.20 | 5.23 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 7.10 | 8.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 7.30 | 10.50 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.81 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 8.00 | 11.40 | 5.30 | 0.00 | 0.00% | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 10.30 | 11.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 11.40 | 12.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 11.50 | 14.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 12.80 | 14.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 136.00 | 14.20 | 15.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 14.40 | 16.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 15.20 | 17.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 16.90 | 18.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 18.00 | 19.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 141.00 | 19.10 | 20.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 142.00 | 20.20 | 21.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 143.00 | 20.40 | 22.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 144.00 | 22.10 | 23.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 23.20 | 24.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 26.90 | 30.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 32.00 | 35.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 36.80 | 40.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 42.00 | 45.60 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 46.80 | 50.80 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 52.00 | 55.60 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 56.80 | 60.80 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |