Options Chain for PPG INDS INC COM (PPG) - $114.21 as of 5/13/2025 2:28:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.90 | 55.80 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 65.00 | 47.70 | 50.70 | 29.51 | 0.00 | 0.00% | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 70.00 | 43.00 | 45.80 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 75.00 | 37.70 | 40.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 80.00 | 32.90 | 35.80 | 16.90 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 12:58:57 PM EST |
| 85.00 | 27.60 | 30.70 | 24.60 | 0.00 | 0.00% | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 88.00 | 25.00 | 27.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 89.00 | 23.60 | 26.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 90.00 | 23.00 | 25.80 | 19.80 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 91.00 | 21.50 | 24.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 92.00 | 21.00 | 23.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 93.00 | 20.10 | 22.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 94.00 | 18.70 | 21.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 95.00 | 18.20 | 20.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 96.00 | 16.40 | 20.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 97.00 | 16.20 | 18.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 98.00 | 15.20 | 17.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 99.00 | 14.20 | 16.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 100.00 | 13.30 | 15.70 | 9.80 | 0.00 | 0.00% | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 101.00 | 12.20 | 14.80 | 8.81 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 102.00 | 10.80 | 13.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:57 PM EST |
| 103.00 | 10.60 | 12.60 | 7.19 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:57 PM EST |
| 104.00 | 9.00 | 11.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 105.00 | 8.10 | 9.80 | 9.15 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 106.00 | 7.10 | 9.10 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.87 | 1.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 107.00 | 5.70 | 8.10 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.99 | 0.01 | -0.01 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 108.00 | 5.00 | 7.00 | 1.95 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.97 | 0.02 | -0.03 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 109.00 | 4.10 | 6.20 | 5.71 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.94 | 0.03 | -0.05 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 110.00 | 3.80 | 4.30 | 4.56 | 0.00 | 0.00% | 0 | 872 | 0.61 | 0.90 | 0.05 | -0.09 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 111.00 | 2.40 | 3.50 | 3.48 | 0.00 | 0.00% | 0 | 114 | 0.77 | 0.84 | 0.07 | -0.12 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 112.00 | 2.00 | 2.60 | 2.70 | -0.25 | -8.48% | 1 | 67 | 0.41 | 0.76 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 113.00 | 1.60 | 1.90 | 2.34 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.66 | 0.12 | -0.16 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 114.00 | 1.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.52 | 0.14 | -0.17 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 115.00 | 0.60 | 0.75 | 0.82 | -0.18 | -18.00% | 10 | 598 | 0.26 | 0.38 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 116.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.25 | 0.12 | -0.14 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 117.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.15 | 0.09 | -0.11 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 118.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.10 | 0.06 | -0.08 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 119.00 | 0.05 | 0.50 | % | 0 | 0 | 0.37 | 0.05 | 0.04 | -0.05 | 5/13/2025 12:58:57 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.54 | 0.02 | 0.02 | -0.02 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 121.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | -0.01 | 5/13/2025 12:58:57 PM EST | |||
| 122.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.22 | +0.21 | +2,100.00% | 1 | 144 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,034 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 940 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 57 | 1.24 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 276 | 1.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 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 | 4.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.25 | +0.17 | +212.50% | 12 | 55 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 88.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 92.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 97.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 98.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:57 PM EST |
| 99.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 341 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 101.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:57 PM EST |
| 102.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 103.00 | 0.00 | 0.15 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 12:58:57 PM EST |
| 104.00 | 0.00 | 0.15 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 12:58:57 PM EST |
| 105.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 430 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 106.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 12:58:57 PM EST |
| 107.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.01 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 108.00 | 0.00 | 0.15 | 1.26 | 0.00 | 0.00% | 0 | 51 | 0.43 | -0.03 | 0.02 | -0.03 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 109.00 | 0.05 | 0.20 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.06 | 0.03 | -0.05 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 110.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.10 | 0.05 | -0.09 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 111.00 | 0.25 | 0.45 | 2.77 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.16 | 0.07 | -0.12 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 112.00 | 0.40 | 0.55 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.24 | 0.10 | -0.14 | 5/2/2025 | 5/13/2025 12:58:57 PM EST |
| 113.00 | 0.60 | 1.00 | % | 0 | 0 | 0.25 | -0.34 | 0.12 | -0.16 | 5/13/2025 12:58:57 PM EST | |||
| 114.00 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 2 | 1 | 0.17 | -0.48 | 0.14 | -0.17 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 115.00 | 1.55 | 1.95 | 1.99 | +0.36 | +22.09% | 12 | 123 | 0.22 | -0.62 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 116.00 | 1.55 | 3.10 | % | 0 | 0 | 0.46 | -0.75 | 0.12 | -0.14 | 5/13/2025 12:58:57 PM EST | |||
| 117.00 | 1.75 | 4.50 | % | 0 | 0 | 0.69 | -0.85 | 0.09 | -0.11 | 5/13/2025 12:58:57 PM EST | |||
| 118.00 | 2.35 | 5.60 | % | 0 | 0 | 0.80 | -0.90 | 0.06 | -0.08 | 5/13/2025 12:58:57 PM EST | |||
| 119.00 | 3.90 | 6.40 | % | 0 | 0 | 0.82 | -0.95 | 0.04 | -0.05 | 5/13/2025 12:58:57 PM EST | |||
| 120.00 | 5.60 | 7.30 | 6.45 | +0.78 | +13.76% | 1 | 55 | 0.87 | -0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 121.00 | 5.30 | 8.50 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 5/13/2025 12:58:57 PM EST | |||
| 122.00 | 6.40 | 9.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 9.90 | 12.50 | 24.85 | 0.00 | 0.00% | 0 | 41 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 130.00 | 14.30 | 17.60 | 15.20 | 0.00 | 0.00% | 0 | 233 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 12:58:57 PM EST |
| 135.00 | 19.30 | 22.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/13/2025 12:58:57 PM EST |
| 140.00 | 24.10 | 27.10 | 15.40 | 0.00 | 0.00% | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/13/2025 12:58:57 PM EST |
| 145.00 | 29.10 | 33.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 150.00 | 34.30 | 38.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 155.00 | 39.10 | 42.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 160.00 | 44.10 | 47.40 | 31.12 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/13/2025 12:58:57 PM EST |
| 165.00 | 49.10 | 52.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 170.00 | 54.10 | 57.70 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 175.00 | 59.10 | 63.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 180.00 | 64.10 | 67.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 185.00 | 69.10 | 72.10 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 190.00 | 74.10 | 77.70 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 195.00 | 79.10 | 82.30 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST |