Options Chain for PPG INDS INC COM (PPG) - $114.15 as of 6/30/2025 4:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.90 | 56.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 65.00 | 46.90 | 50.90 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 70.00 | 41.90 | 45.90 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 75.00 | 36.90 | 41.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 80.00 | 31.90 | 36.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 85.00 | 26.80 | 31.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 90.00 | 21.90 | 26.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 94.00 | 17.90 | 21.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 95.00 | 17.00 | 21.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 96.00 | 16.00 | 20.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 97.00 | 15.00 | 19.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 98.00 | 14.00 | 17.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 99.00 | 13.00 | 17.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 100.00 | 12.00 | 16.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 101.00 | 11.00 | 15.10 | 11.67 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 102.00 | 10.00 | 14.20 | 10.92 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 103.00 | 9.00 | 13.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 104.00 | 8.00 | 11.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 105.00 | 7.00 | 11.20 | 7.78 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 106.00 | 6.00 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 107.00 | 5.00 | 9.00 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 108.00 | 4.00 | 8.10 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 6/30/2025 3:59:53 PM EST |
| 109.00 | 3.00 | 6.60 | % | 0 | 0 | 0.85 | 0.97 | 0.03 | -0.03 | 6/30/2025 3:59:53 PM EST | |||
| 110.00 | 2.25 | 6.00 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.91 | 0.06 | -0.12 | 6/23/2025 | 6/30/2025 3:59:53 PM EST |
| 111.00 | 1.15 | 4.50 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.84 | 0.08 | -0.16 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 112.00 | 0.65 | 4.20 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.78 | 0.12 | -0.16 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 113.00 | 0.90 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.65 | 0.15 | -0.18 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 114.00 | 0.05 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 84 | 0.23 | 0.49 | 0.17 | -0.17 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.32 | 0.16 | -0.15 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.20 | 0.12 | -0.12 | 6/27/2025 | 6/30/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.10 | 0.07 | -0.07 | 6/27/2025 | 6/30/2025 3:59:53 PM EST |
| 118.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.04 | 0.04 | -0.04 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 119.00 | 0.00 | 2.20 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.02 | -0.01 | 6/9/2025 | 6/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 121.00 | 0.00 | 1.85 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:53 PM EST |
| 122.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:53 PM EST |
| 123.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:53 PM EST |
| 124.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.80 | 0.86 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:53 PM EST |
| 126.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 127.00 | 0.00 | 1.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.60 | 0.99 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/30/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:53 PM EST |
| 108.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.77 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 6/30/2025 3:59:53 PM EST |
| 109.00 | 0.00 | 1.55 | 3.65 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.03 | 0.03 | -0.03 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.90 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.09 | 0.06 | -0.12 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 2.30 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.16 | 0.08 | -0.16 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.22 | 0.12 | -0.16 | 6/27/2025 | 6/30/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.35 | 0.15 | -0.18 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 114.00 | 0.70 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.51 | 0.17 | -0.17 | 6/30/2025 | 6/30/2025 3:59:53 PM EST |
| 115.00 | 1.15 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.68 | 0.16 | -0.15 | 6/27/2025 | 6/30/2025 3:59:53 PM EST |
| 116.00 | 0.30 | 4.40 | 9.73 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.80 | 0.12 | -0.12 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 117.00 | 1.30 | 5.20 | 10.41 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.90 | 0.07 | -0.07 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 118.00 | 2.65 | 6.20 | 10.56 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.04 | -0.04 | 6/13/2025 | 6/30/2025 3:59:53 PM EST |
| 119.00 | 3.20 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.98 | 0.02 | -0.01 | 6/11/2025 | 6/30/2025 3:59:53 PM EST |
| 120.00 | 4.20 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 6/30/2025 3:59:53 PM EST |
| 121.00 | 4.90 | 9.10 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:53 PM EST |
| 122.00 | 5.90 | 10.10 | 7.77 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:53 PM EST |
| 123.00 | 6.90 | 11.10 | 8.51 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:53 PM EST |
| 124.00 | 8.10 | 12.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 125.00 | 8.90 | 13.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 126.00 | 9.90 | 14.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 127.00 | 10.90 | 15.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 130.00 | 14.60 | 18.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 135.00 | 18.90 | 23.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 140.00 | 23.90 | 28.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 145.00 | 28.90 | 33.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 150.00 | 34.20 | 38.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 155.00 | 39.10 | 43.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 160.00 | 43.90 | 48.10 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST | |||
| 165.00 | 48.90 | 53.10 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:53 PM EST |