Options Chain for PPG INDS INC COM (PPG) - $113.65 as of 8/26/2026 7:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.60 | 51.20 | 49.90 | 49.14 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:07 PM EST |
| 70.00 | 43.60 | 46.20 | 44.90 | 44.17 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:07 PM EST |
| 75.00 | 38.60 | 41.20 | 39.90 | % | 0.53 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 80.00 | 34.00 | 35.60 | 34.80 | 33.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:07 PM EST |
| 85.00 | 29.10 | 30.60 | 29.85 | 28.17 | 0.00 | 0.00% | 0.35 | 0 | 23 | 3.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:07 PM EST |
| 90.00 | 23.60 | 26.20 | 24.90 | 23.22 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:07 PM EST |
| 95.00 | 18.20 | 21.20 | 19.70 | % | 0.21 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 98.00 | 15.60 | 18.20 | 16.90 | 15.19 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 99.00 | 14.60 | 17.20 | 15.90 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 100.00 | 13.90 | 15.40 | 14.65 | 14.84 | +0.96 | +6.92% | 0.15 | 2 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 101.00 | 12.50 | 14.50 | 13.50 | 13.87 | +0.91 | +7.03% | 0.13 | 3 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 102.00 | 11.70 | 13.60 | 12.65 | 12.92 | +0.97 | +8.12% | 0.12 | 4 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 103.00 | 10.60 | 12.60 | 11.60 | 11.99 | +1.52 | +14.52% | 0.11 | 3 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 104.00 | 9.90 | 11.70 | 10.80 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 105.00 | 8.60 | 10.40 | 9.50 | 9.88 | +1.37 | +16.10% | 0.09 | 112 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 106.00 | 7.90 | 9.30 | 8.60 | 8.85 | +1.45 | +19.60% | 0.08 | 114 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 107.00 | 6.90 | 8.40 | 7.65 | 7.86 | +1.41 | +21.86% | 0.07 | 2 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 108.00 | 5.90 | 7.90 | 6.90 | % | 0.06 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 8/26/2026 4:00:07 PM EST | |||
| 109.00 | 5.00 | 6.90 | 5.95 | % | 0.05 | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.03 | 8/26/2026 4:00:07 PM EST | |||
| 110.00 | 4.10 | 5.90 | 5.00 | % | 0.05 | 0 | 0 | 0.91 | 0.96 | 0.03 | -0.05 | 8/26/2026 4:00:07 PM EST | |||
| 111.00 | 3.10 | 5.00 | 4.05 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | 0.90 | 0.06 | -0.15 | 8/18/2026 | 8/26/2026 4:00:07 PM EST |
| 112.00 | 1.85 | 4.20 | 3.03 | % | 0.03 | 0 | 0 | 0.80 | 0.85 | 0.09 | -0.24 | 8/26/2026 4:00:07 PM EST | |||
| 113.00 | 1.60 | 3.60 | 2.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.83 | 0.75 | 0.12 | -0.30 | 8/21/2026 | 8/26/2026 4:00:07 PM EST |
| 114.00 | 0.80 | 1.75 | 1.28 | 1.65 | +0.90 | +120.00% | 0.01 | 1 | 27 | 0.25 | 0.61 | 0.15 | -0.33 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 115.00 | 0.60 | 1.15 | 0.88 | 0.86 | +0.21 | +32.31% | 0.01 | 1 | 90 | 0.30 | 0.46 | 0.16 | -0.31 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 116.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.10 | -18.19% | 0.00 | 1 | 5 | 0.29 | 0.32 | 0.14 | -0.26 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 117.00 | 0.20 | 1.35 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.19 | 0.10 | -0.20 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 12 | 0.42 | 0.11 | 0.07 | -0.13 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.06 | 0.04 | -0.06 | 8/20/2026 | 8/26/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.02 | 0.02 | -0.02 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.01 | -0.01 | 7/30/2026 | 8/26/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:07 PM EST |
| 128.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 129.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 4:00:07 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 132.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 133.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 99.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 33 | 54 | 0.53 | -0.03 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | -0.04 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 111.00 | 0.05 | 0.65 | 0.35 | 0.18 | -0.44 | -70.97% | 0.00 | 5 | 18 | 0.43 | -0.10 | 0.06 | -0.15 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 112.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.15 | 0.09 | -0.24 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 0.85 | 0.43 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | -0.25 | 0.12 | -0.30 | 8/21/2026 | 8/26/2026 4:00:07 PM EST |
| 114.00 | 0.55 | 1.10 | 0.83 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.39 | 0.15 | -0.33 | 8/21/2026 | 8/26/2026 4:00:07 PM EST |
| 115.00 | 0.90 | 1.70 | 1.30 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.54 | 0.16 | -0.31 | 8/21/2026 | 8/26/2026 4:00:07 PM EST |
| 116.00 | 1.35 | 2.40 | 1.88 | 2.00 | -1.11 | -35.70% | 0.02 | 33 | 50 | 0.47 | -0.68 | 0.14 | -0.26 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 117.00 | 1.65 | 3.60 | 2.63 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.81 | 0.10 | -0.20 | 8/24/2026 | 8/26/2026 4:00:07 PM EST |
| 118.00 | 2.45 | 4.20 | 3.33 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.61 | -0.89 | 0.07 | -0.13 | 8/14/2026 | 8/26/2026 4:00:07 PM EST |
| 119.00 | 3.30 | 5.30 | 4.30 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.94 | 0.04 | -0.06 | 8/12/2026 | 8/26/2026 4:00:07 PM EST |
| 120.00 | 4.30 | 6.20 | 5.25 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.98 | 0.02 | -0.02 | 8/10/2026 | 8/26/2026 4:00:07 PM EST |
| 121.00 | 5.20 | 7.30 | 6.25 | 7.52 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.90 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 122.00 | 6.20 | 8.10 | 7.15 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.89 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 123.00 | 7.20 | 9.10 | 8.15 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 124.00 | 8.20 | 10.10 | 9.15 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 125.00 | 9.20 | 11.10 | 10.15 | 12.09 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 126.00 | 10.50 | 12.10 | 11.30 | 13.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 127.00 | 11.50 | 13.60 | 12.55 | 12.14 | -1.86 | -13.29% | 0.10 | 4 | 7 | 1.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 128.00 | 12.50 | 14.20 | 13.35 | 13.11 | -1.25 | -8.71% | 0.10 | 4 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:07 PM EST |
| 129.00 | 13.40 | 15.20 | 14.30 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:07 PM EST |
| 130.00 | 13.80 | 16.90 | 15.35 | % | 0.12 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 131.00 | 15.00 | 17.80 | 16.40 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 132.00 | 16.30 | 18.30 | 17.30 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 133.00 | 16.60 | 20.40 | 18.50 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 135.00 | 18.80 | 22.00 | 20.40 | % | 0.15 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 140.00 | 23.60 | 27.40 | 25.50 | % | 0.18 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 145.00 | 28.80 | 32.50 | 30.65 | % | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 150.00 | 33.80 | 37.40 | 35.60 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST | |||
| 155.00 | 38.80 | 42.20 | 40.50 | % | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:07 PM EST |