Options Chain for PG&E CORP COM (PCG) - $16.65 as of 11/14/2025 2:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.15 | 11.15 | 9.15 | % | 1.22 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 11.00 | % | 0.00 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 11.50 | 4.60 | 6.00 | 5.30 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.00 | 4.10 | 5.50 | 4.80 | % | 0.40 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | % | 0.28 | 0 | 0 | 0.98 | 0.98 | 0.02 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 13.50 | 2.45 | 4.05 | 3.25 | % | 0.24 | 0 | 0 | 1.02 | 0.96 | 0.04 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.00 | 1.95 | 3.55 | 2.75 | % | 0.20 | 0 | 0 | 0.92 | 0.92 | 0.07 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.50 | 1.53 | 2.88 | 2.21 | % | 0.15 | 0 | 0 | 0.74 | 0.87 | 0.10 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 15.00 | 1.36 | 2.22 | 1.79 | % | 0.12 | 0 | 0 | 0.57 | 0.81 | 0.14 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 15.50 | 1.22 | 1.53 | 1.38 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.17 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 16.00 | 0.85 | 1.18 | 1.02 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.19 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 16.50 | 0.52 | 0.88 | 0.70 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.21 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 17.00 | 0.29 | 0.84 | 0.57 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.20 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 17.50 | 0.29 | 0.42 | 0.36 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.19 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.35 | 0.26 | 0.17 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 18.50 | 0.02 | 0.42 | 0.22 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.14 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.11 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | 0.09 | 0.08 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | 0.06 | 0.06 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.04 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.03 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.02 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 9.00 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 10.00 | 0.00 | 1.68 | 0.84 | % | 0.08 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.96 | -0.02 | 0.02 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.98 | -0.04 | 0.04 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.00 | 0.01 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.51 | -0.08 | 0.07 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.50 | 0.03 | 0.38 | 0.21 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.10 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 15.00 | 0.03 | 0.46 | 0.25 | % | 0.02 | 0 | 0 | 0.32 | -0.19 | 0.14 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 15.50 | 0.07 | 0.55 | 0.31 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.17 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 16.00 | 0.21 | 0.72 | 0.47 | 0.50 | % | 0.03 | 1 | 0 | 0.30 | -0.36 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 16.50 | 0.59 | 0.84 | 0.72 | 0.58 | % | 0.04 | 1 | 0 | 0.31 | -0.46 | 0.21 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 17.00 | 0.86 | 1.12 | 0.99 | 1.16 | % | 0.06 | 7 | 0 | 0.31 | -0.56 | 0.20 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 17.50 | 0.99 | 1.52 | 1.26 | % | 0.07 | 0 | 0 | 0.40 | -0.66 | 0.19 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 0.51 | -0.74 | 0.17 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 18.50 | 1.26 | 2.81 | 2.04 | % | 0.11 | 0 | 0 | 0.65 | -0.81 | 0.14 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 19.00 | 0.46 | 3.40 | 1.93 | % | 0.10 | 0 | 0 | 0.75 | -0.87 | 0.11 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 19.50 | 0.94 | 3.75 | 2.35 | % | 0.12 | 0 | 0 | 0.74 | -0.91 | 0.08 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 20.00 | 2.80 | 4.00 | 3.40 | % | 0.17 | 0 | 0 | 0.67 | -0.94 | 0.06 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 20.50 | 3.30 | 4.50 | 3.90 | % | 0.19 | 0 | 0 | 0.71 | -0.96 | 0.04 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 21.00 | 3.60 | 6.50 | 5.05 | % | 0.24 | 0 | 0 | 1.45 | -0.98 | 0.03 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 21.50 | 4.10 | 7.00 | 5.55 | % | 0.26 | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 22.50 | 3.95 | 8.00 | 5.98 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 23.00 | 4.45 | 8.50 | 6.48 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 25.00 | 6.45 | 10.50 | 8.48 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 30.00 | 11.45 | 15.50 | 13.48 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |