Options Chain for PG&E CORP COM (PCG) - $15.19 as of 8/22/2025 8:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.10 | 8.35 | 8.23 | % | 1.18 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 7.10 | 7.30 | 7.20 | % | 0.90 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 6.10 | 6.35 | 6.23 | % | 0.69 | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 5.20 | 5.35 | 5.28 | % | 0.53 | 0 | 0 | 0.81 | 0.98 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 11.00 | 4.25 | 4.40 | 4.33 | % | 0.39 | 0 | 0 | 0.71 | 0.94 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 3.40 | 3.50 | 3.45 | 3.33 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.53 | 0.89 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 2.60 | 2.82 | 2.71 | 2.40 | +0.42 | +21.22% | 0.21 | 35 | 7 | 0.56 | 0.81 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 1.81 | 2.07 | 1.94 | 1.69 | -0.01 | -0.59% | 0.14 | 1 | 14,983 | 0.51 | 0.70 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 1.32 | 1.41 | 1.37 | 1.32 | +0.14 | +11.87% | 0.09 | 189 | 1,981 | 0.51 | 0.58 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.89 | 0.90 | 0.90 | 0.89 | +0.14 | +18.67% | 0.06 | 37 | 18,812 | 0.50 | 0.45 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.58 | 0.62 | 0.60 | 0.59 | +0.07 | +13.47% | 0.04 | 78 | 28,264 | 0.50 | 0.33 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.36 | 0.40 | 0.38 | 0.36 | +0.03 | +9.10% | 0.02 | 1,000 | 1,418 | 0.51 | 0.23 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.19 | 0.28 | 0.24 | 0.24 | +0.04 | +20.00% | 0.01 | 5 | 37,695 | 0.50 | 0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.11 | 0.17 | 0.14 | 0.15 | +0.01 | +7.15% | 0.01 | 16 | 22,955 | 0.50 | 0.10 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 14,000 | 0.72 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | -0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.07 | 0.15 | 0.11 | 0.09 | +0.01 | +12.50% | 0.01 | 11 | 12 | 0.57 | -0.06 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.16 | 0.22 | 0.19 | 0.21 | -0.07 | -25.00% | 0.02 | 28 | 1,560 | 0.55 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.15 | -28.85% | 0.03 | 88 | 631 | 0.53 | -0.19 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.15 | -18.75% | 0.05 | 33 | 2,205 | 0.52 | -0.30 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.87 | 1.08 | 0.98 | 1.06 | -0.28 | -20.90% | 0.07 | 206 | 2,911 | 0.48 | -0.42 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 1.60 | 1.66 | 1.63 | 1.72 | +0.37 | +27.41% | 0.10 | 58 | 1,886 | 0.51 | -0.55 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 2.14 | 2.36 | 2.25 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.48 | -0.67 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 3.05 | 3.15 | 3.10 | 3.25 | % | 0.17 | 4 | 0 | 0.51 | -0.77 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 19.00 | 3.25 | 4.00 | 3.63 | 4.12 | % | 0.19 | 9 | 0 | 0.27 | -0.84 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 20.00 | 4.85 | 5.05 | 4.95 | % | 0.25 | 0 | 0 | 0.88 | -0.90 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 5.75 | 6.00 | 5.88 | % | 0.28 | 0 | 0 | 0.69 | -0.93 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 6.75 | 6.95 | 6.85 | % | 0.31 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 7.70 | 7.90 | 7.80 | % | 0.34 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 8.75 | 8.95 | 8.85 | % | 0.37 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 9.70 | 9.90 | 9.80 | % | 0.39 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 14.75 | 14.90 | 14.83 | % | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |