Options Chain for PG&E CORP COM (PCG) - $15.91 as of 10/6/2025 6:24:56 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 | 7.70 | 10.55 | 9.13 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 8.00 | 7.25 | 10.00 | 8.63 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 8.50 | 6.80 | 9.55 | 8.18 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 9.00 | 6.20 | 9.05 | 7.63 | % | 0.85 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 9.50 | 5.80 | 8.55 | 7.18 | % | 0.76 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 10.00 | 5.40 | 8.05 | 6.73 | % | 0.67 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 10.50 | 5.00 | 7.50 | 6.25 | % | 0.60 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 11.00 | 4.65 | 7.05 | 5.85 | % | 0.53 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 11.50 | 4.30 | 6.55 | 5.43 | % | 0.47 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 12.00 | 3.30 | 6.00 | 4.65 | 3.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/6/2025 4:00:05 PM EST |
| 12.50 | 3.50 | 4.40 | 3.95 | 3.05 | 0.00 | 0.00% | 0.32 | 0 | 73 | 3.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 13.00 | 3.05 | 3.80 | 3.43 | 3.15 | +0.65 | +26.00% | 0.26 | 1 | 25 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 13.50 | 2.51 | 2.79 | 2.65 | 2.80 | +1.21 | +76.11% | 0.20 | 1 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 14.00 | 2.04 | 2.27 | 2.16 | 2.10 | +0.25 | +13.52% | 0.15 | 64 | 41 | 1.44 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 14.50 | 1.41 | 1.59 | 1.50 | 1.53 | +0.09 | +6.25% | 0.10 | 39 | 290 | 0.63 | 0.98 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 15.00 | 0.93 | 1.25 | 1.09 | 1.13 | +0.18 | +18.95% | 0.07 | 53 | 1,999 | 0.47 | 0.92 | 0.17 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 15.50 | 0.60 | 0.67 | 0.64 | 0.67 | +0.13 | +24.08% | 0.04 | 49 | 1,308 | 0.46 | 0.78 | 0.38 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 16.00 | 0.27 | 0.33 | 0.30 | 0.34 | +0.10 | +41.67% | 0.02 | 3,903 | 3,378 | 0.43 | 0.52 | 0.57 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 16.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 3,876 | 524 | 0.48 | 0.27 | 0.47 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 27,275 | 177 | 0.54 | 0.13 | 0.28 | -0.02 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 264 | 30 | 0.55 | 0.05 | 0.14 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 29 | 21 | 0.92 | 0.01 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 161 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 20.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.65 | % | 0.00 | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.52 | % | 0.00 | 1 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.20 | 0.10 | 0.43 | % | 0.00 | 1 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.29 | % | 0.00 | 1 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 29.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 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 | 0.01 | 0.01 | 0.36 | % | 0.00 | 3 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.39 | -0.03 | -7.15% | 0.00 | 3 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/6/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 147 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 271 | 216 | 0.83 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 446 | 0.66 | -0.02 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 734 | 0.44 | -0.08 | 0.17 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 344 | 184 | 0.39 | -0.22 | 0.38 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 16.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.11 | -32.36% | 0.01 | 168 | 318 | 0.38 | -0.48 | 0.57 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 16.50 | 0.53 | 0.75 | 0.64 | 0.56 | -1.30 | -69.90% | 0.04 | 31 | 4 | 0.52 | -0.73 | 0.47 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 17.00 | 0.96 | 1.43 | 1.20 | % | 0.07 | 0 | 0 | 0.73 | -0.87 | 0.28 | -0.02 | 10/6/2025 4:00:05 PM EST | |||
| 17.50 | 1.36 | 2.37 | 1.87 | % | 0.11 | 0 | 0 | 2.24 | -0.95 | 0.14 | -0.01 | 10/6/2025 4:00:05 PM EST | |||
| 18.00 | 1.84 | 2.04 | 1.94 | 2.05 | -0.08 | -3.76% | 0.11 | 1 | 16 | 1.01 | -0.99 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 18.50 | 2.32 | 3.75 | 3.04 | % | 0.16 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 19.00 | 2.84 | 5.00 | 3.92 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:05 PM EST |
| 19.50 | 2.92 | 4.65 | 3.79 | % | 0.19 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 20.00 | 3.85 | 4.50 | 4.18 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 20.50 | 4.35 | 6.50 | 5.43 | % | 0.26 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 21.00 | 4.80 | 6.80 | 5.80 | 5.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 4:00:05 PM EST |
| 21.50 | 5.35 | 7.50 | 6.43 | % | 0.30 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 22.00 | 5.85 | 8.00 | 6.93 | % | 0.32 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 22.50 | 6.35 | 8.55 | 7.45 | % | 0.33 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 23.00 | 6.80 | 9.00 | 7.90 | % | 0.34 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 23.50 | 7.30 | 9.50 | 8.40 | % | 0.36 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 24.00 | 7.85 | 10.05 | 8.95 | % | 0.37 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 24.50 | 8.35 | 10.50 | 9.43 | % | 0.38 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 25.00 | 8.85 | 11.00 | 9.93 | 10.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 25.50 | 9.35 | 11.50 | 10.43 | % | 0.41 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 26.00 | 9.85 | 12.05 | 10.95 | % | 0.42 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 26.50 | 10.35 | 12.50 | 11.43 | % | 0.43 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 27.00 | 10.85 | 13.05 | 11.95 | % | 0.44 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 27.50 | 11.35 | 13.55 | 12.45 | % | 0.45 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 28.00 | 11.85 | 14.05 | 12.95 | % | 0.46 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 28.50 | 12.35 | 14.55 | 13.45 | % | 0.47 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 29.00 | 12.85 | 15.05 | 13.95 | % | 0.48 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 29.50 | 13.35 | 15.55 | 14.45 | % | 0.49 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 30.00 | 13.85 | 16.00 | 14.93 | 15.12 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |