Options Chain for PPG INDS INC COM (PPG) - $115.96 as of 7/10/2026 3:14:05 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 | 60.60 | 63.80 | 62.20 | 63.02 | -5.07 | -7.45% | 1.13 | 2 | 61 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 60.00 | 55.00 | 58.80 | 56.90 | 58.04 | -5.08 | -8.05% | 0.95 | 2 | 99 | 3.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 65.00 | 50.00 | 53.70 | 51.85 | 53.25 | -4.95 | -8.51% | 0.80 | 4 | 71 | 3.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 70.00 | 45.10 | 48.80 | 46.95 | 48.25 | -4.45 | -8.45% | 0.67 | 4 | 35 | 3.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 75.00 | 40.70 | 43.80 | 42.25 | 40.43 | 0.00 | 0.00% | 0.56 | 0 | 45 | 2.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 80.00 | 35.70 | 38.80 | 37.25 | 35.46 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 85.00 | 30.00 | 33.70 | 31.85 | 38.15 | 0.00 | 0.00% | 0.37 | 0 | 19 | 2.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 90.00 | 24.90 | 28.90 | 26.90 | 33.27 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 95.00 | 19.80 | 23.90 | 21.85 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 100.00 | 14.90 | 18.70 | 16.80 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 4:00:01 PM EST |
| 103.00 | 12.10 | 15.90 | 14.00 | % | 0.14 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 104.00 | 11.20 | 14.70 | 12.95 | % | 0.12 | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 105.00 | 10.10 | 13.40 | 11.75 | 18.36 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.92 | 0.98 | 0.01 | -0.02 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 106.00 | 9.70 | 12.40 | 11.05 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | 0.97 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 107.00 | 8.70 | 12.10 | 10.40 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.04 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 108.00 | 7.70 | 10.50 | 9.10 | % | 0.08 | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 109.00 | 6.90 | 10.20 | 8.55 | 9.49 | -4.51 | -32.22% | 0.08 | 762 | 1 | 0.87 | 0.91 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 110.00 | 5.60 | 9.30 | 7.45 | 8.50 | +2.15 | +33.86% | 0.07 | 762 | 59 | 0.83 | 0.87 | 0.03 | -0.09 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 111.00 | 4.70 | 8.00 | 6.35 | % | 0.06 | 0 | 0 | 0.71 | 0.83 | 0.04 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 112.00 | 3.80 | 7.50 | 5.65 | % | 0.05 | 0 | 0 | 0.76 | 0.80 | 0.05 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 113.00 | 3.30 | 6.10 | 4.70 | % | 0.04 | 0 | 0 | 0.61 | 0.76 | 0.05 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 114.00 | 2.55 | 5.50 | 4.03 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.61 | 0.70 | 0.06 | -0.13 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 115.00 | 2.90 | 3.30 | 3.10 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.33 | 0.64 | 0.07 | -0.13 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 116.00 | 2.10 | 2.65 | 2.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.31 | 0.57 | 0.08 | -0.14 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 117.00 | 1.65 | 2.05 | 1.85 | 2.07 | +0.77 | +59.24% | 0.02 | 7 | 64 | 0.31 | 0.48 | 0.08 | -0.14 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 118.00 | 1.20 | 1.65 | 1.43 | 1.70 | -4.90 | -74.25% | 0.01 | 2 | 5 | 0.31 | 0.40 | 0.08 | -0.13 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 119.00 | 0.90 | 1.30 | 1.10 | 1.86 | % | 0.01 | 1 | 0 | 0.31 | 0.33 | 0.07 | -0.13 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 120.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.10 | +15.39% | 0.01 | 6 | 913 | 0.31 | 0.27 | 0.07 | -0.12 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 121.00 | 0.45 | 0.80 | 0.63 | 1.10 | -2.30 | -67.65% | 0.01 | 2 | 4 | 0.32 | 0.23 | 0.06 | -0.12 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 122.00 | 0.15 | 0.65 | 0.40 | 0.72 | -2.28 | -76.00% | 0.00 | 1 | 4 | 0.33 | 0.19 | 0.05 | -0.11 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 123.00 | 0.20 | 1.05 | 0.63 | 0.46 | -1.89 | -80.43% | 0.01 | 1 | 13 | 0.40 | 0.14 | 0.04 | -0.09 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.12 | 0.03 | -0.08 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 12 | 3,583 | 0.41 | 0.09 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.54 | 0.06 | 0.02 | -0.05 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.04 | 0.02 | -0.04 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.03 | 0.01 | -0.03 | 7/2/2026 | 7/10/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.51 | 0.02 | 0.01 | -0.02 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 132.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 133.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/10/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.24 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | -0.02 | 0.01 | -0.02 | 6/23/2026 | 7/10/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.03 | 0.01 | -0.03 | 6/22/2026 | 7/10/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.05 | 0.02 | -0.04 | 6/26/2026 | 7/10/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.06 | 0.02 | -0.05 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.09 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 110.00 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.13 | 0.03 | -0.09 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 111.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.68 | -61.82% | 0.00 | 2 | 2 | 0.36 | -0.17 | 0.04 | -0.11 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 112.00 | 0.45 | 0.75 | 0.60 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.20 | 0.05 | -0.12 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 113.00 | 0.60 | 0.95 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | -0.24 | 0.05 | -0.12 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 114.00 | 0.80 | 1.15 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.30 | 0.06 | -0.13 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 115.00 | 1.05 | 1.45 | 1.25 | 1.00 | -1.24 | -55.36% | 0.01 | 9 | 117 | 0.31 | -0.36 | 0.07 | -0.13 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 116.00 | 1.40 | 1.80 | 1.60 | 1.26 | -2.53 | -66.76% | 0.01 | 1 | 90 | 0.30 | -0.43 | 0.08 | -0.14 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 117.00 | 1.80 | 2.25 | 2.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.52 | 0.08 | -0.14 | 6/30/2026 | 7/10/2026 4:00:01 PM EST |
| 118.00 | 2.35 | 2.80 | 2.58 | 1.93 | -1.77 | -47.84% | 0.02 | 1 | 16 | 0.29 | -0.60 | 0.08 | -0.13 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 119.00 | 3.00 | 3.50 | 3.25 | 3.10 | +2.15 | +226.32% | 0.03 | 4 | 11 | 0.29 | -0.67 | 0.07 | -0.13 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 120.00 | 1.90 | 4.90 | 3.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.47 | -0.73 | 0.07 | -0.12 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 121.00 | 2.70 | 6.50 | 4.60 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.62 | -0.77 | 0.06 | -0.12 | 6/29/2026 | 7/10/2026 4:00:01 PM EST |
| 122.00 | 3.60 | 6.60 | 5.10 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.81 | 0.05 | -0.11 | 7/1/2026 | 7/10/2026 4:00:01 PM EST |
| 123.00 | 4.40 | 7.50 | 5.95 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.55 | -0.86 | 0.04 | -0.09 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 124.00 | 5.40 | 8.40 | 6.90 | % | 0.06 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 125.00 | 6.30 | 9.00 | 7.65 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.91 | 0.03 | -0.07 | 6/16/2026 | 7/10/2026 4:00:01 PM EST |
| 126.00 | 7.30 | 10.00 | 8.65 | % | 0.07 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 127.00 | 8.20 | 11.20 | 9.70 | % | 0.08 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 128.00 | 9.20 | 12.20 | 10.70 | % | 0.08 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 129.00 | 10.20 | 13.00 | 11.60 | % | 0.09 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 130.00 | 11.20 | 14.10 | 12.65 | % | 0.10 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 131.00 | 12.20 | 15.20 | 13.70 | % | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 132.00 | 13.20 | 16.30 | 14.75 | % | 0.11 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 133.00 | 14.20 | 16.80 | 15.50 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 134.00 | 15.20 | 17.60 | 16.40 | 11.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 135.00 | 16.20 | 18.80 | 17.50 | 11.97 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 138.00 | 19.20 | 22.20 | 20.70 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 140.00 | 21.20 | 24.20 | 22.70 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 145.00 | 26.20 | 28.80 | 27.50 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 150.00 | 31.20 | 33.80 | 32.50 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 155.00 | 36.20 | 38.80 | 37.50 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 160.00 | 41.20 | 44.30 | 42.75 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST |