Options Chain for PPG INDS INC COM (PPG) - $114.27 as of 8/22/2025 8:31:33 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 | 52.40 | 56.00 | 54.20 | % | 0.90 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 47.50 | 51.20 | 49.35 | % | 0.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 42.40 | 45.40 | 43.90 | % | 0.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 38.10 | 40.50 | 39.30 | % | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 32.60 | 36.00 | 34.30 | % | 0.43 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 28.40 | 30.70 | 29.55 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 23.20 | 26.20 | 24.70 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 92.00 | 20.40 | 24.20 | 22.30 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 93.00 | 20.00 | 22.90 | 21.45 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 94.00 | 19.50 | 21.90 | 20.70 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 18.40 | 21.20 | 19.80 | % | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 96.00 | 16.90 | 19.80 | 18.35 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 97.00 | 16.40 | 18.90 | 17.65 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 98.00 | 15.20 | 18.30 | 16.75 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 99.00 | 14.40 | 17.30 | 15.85 | % | 0.16 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 100.00 | 12.80 | 15.80 | 14.30 | % | 0.14 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 101.00 | 11.90 | 14.40 | 13.15 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 11.40 | 14.00 | 12.70 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 9.90 | 13.20 | 11.55 | % | 0.11 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 104.00 | 9.20 | 12.30 | 10.75 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 105.00 | 7.40 | 11.30 | 9.35 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.93 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 106.00 | 7.40 | 10.10 | 8.75 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.87 | 0.99 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 107.00 | 6.40 | 9.40 | 7.90 | 6.75 | +4.40 | +187.24% | 0.07 | 3 | 4 | 0.81 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 108.00 | 5.50 | 8.40 | 6.95 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.97 | 0.02 | -0.05 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 109.00 | 4.60 | 6.70 | 5.65 | % | 0.05 | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.06 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 4.30 | 4.90 | 4.60 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.37 | 0.90 | 0.05 | -0.07 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 111.00 | 3.50 | 4.40 | 3.95 | 3.60 | +1.65 | +84.62% | 0.04 | 3 | 4 | 0.30 | 0.83 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 112.00 | 2.35 | 3.90 | 3.13 | 3.68 | +2.43 | +194.40% | 0.03 | 25 | 37 | 0.30 | 0.76 | 0.09 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 113.00 | 1.90 | 2.80 | 2.35 | 1.50 | % | 0.02 | 1 | 0 | 0.25 | 0.67 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 114.00 | 1.25 | 2.10 | 1.68 | 1.25 | +0.27 | +27.56% | 0.01 | 20 | 2 | 0.23 | 0.56 | 0.12 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.75 | 1.35 | 1.05 | 1.07 | % | 0.01 | 1 | 0 | 0.21 | 0.43 | 0.12 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 116.00 | 0.00 | 1.70 | 0.85 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.32 | 0.11 | -0.09 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.21 | 0.09 | -0.07 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.13 | 0.07 | -0.05 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.05 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | 0.04 | 0.03 | -0.02 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 122.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 123.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 124.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 126.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 127.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 128.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 129.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 132.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 97.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 1.35 | 0.68 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 108.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.02 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.35 | 0.68 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.06 | 0.03 | -0.06 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.10 | 0.05 | -0.07 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.65 | -76.48% | 0.00 | 3 | 1 | 0.33 | -0.17 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 112.00 | 0.00 | 1.75 | 0.88 | 0.80 | -0.95 | -54.29% | 0.01 | 1 | 3 | 0.44 | -0.24 | 0.09 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | -0.33 | 0.11 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 114.00 | 0.85 | 1.80 | 1.33 | % | 0.01 | 0 | 0 | 0.24 | -0.44 | 0.12 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 1.00 | 1.95 | 1.48 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.57 | 0.12 | -0.10 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 116.00 | 0.90 | 3.60 | 2.25 | % | 0.02 | 0 | 0 | 0.51 | -0.68 | 0.11 | -0.09 | 8/22/2025 4:00:03 PM EST | |||
| 117.00 | 1.45 | 4.50 | 2.98 | % | 0.03 | 0 | 0 | 0.47 | -0.79 | 0.09 | -0.07 | 8/22/2025 4:00:03 PM EST | |||
| 118.00 | 2.05 | 5.40 | 3.73 | % | 0.03 | 0 | 0 | 0.51 | -0.87 | 0.07 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 119.00 | 2.90 | 6.00 | 4.45 | % | 0.04 | 0 | 0 | 0.49 | -0.92 | 0.05 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 3.90 | 7.70 | 5.80 | % | 0.05 | 0 | 0 | 0.67 | -0.96 | 0.03 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 121.00 | 4.90 | 7.80 | 6.35 | % | 0.05 | 0 | 0 | 0.54 | -0.98 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 122.00 | 6.10 | 8.80 | 7.45 | % | 0.06 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 123.00 | 7.00 | 9.70 | 8.35 | % | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 124.00 | 8.20 | 10.70 | 9.45 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 9.10 | 11.70 | 10.40 | % | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 126.00 | 10.20 | 12.70 | 11.45 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 127.00 | 10.90 | 13.90 | 12.40 | % | 0.10 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 128.00 | 12.10 | 14.70 | 13.40 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 129.00 | 13.10 | 15.70 | 14.40 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 14.10 | 16.60 | 15.35 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 131.00 | 15.50 | 17.70 | 16.60 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 132.00 | 16.60 | 18.70 | 17.65 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 19.10 | 21.70 | 20.40 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 24.40 | 26.70 | 25.55 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 29.00 | 31.70 | 30.35 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 33.90 | 37.10 | 35.50 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |