Options Chain for PG&E CORP COM (PCG) - $15.63 as of 10/3/2025 3:15:58 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 | 8.30 | 10.50 | 9.40 | % | 1.34 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 7.80 | 8.15 | 7.98 | % | 1.00 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 9.00 | 6.85 | 7.00 | 6.93 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 5.90 | 6.05 | 5.98 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 11.00 | 4.90 | 5.05 | 4.98 | 3.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.67 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 3.95 | 4.10 | 4.03 | 3.67 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.60 | 0.96 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.21 | +7.27% | 0.24 | 3 | 35 | 0.51 | 0.90 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 2.17 | 2.22 | 2.20 | 2.21 | +0.18 | +8.87% | 0.16 | 63 | 1,369 | 0.39 | 0.82 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 1.39 | 1.44 | 1.42 | 1.42 | +0.13 | +10.08% | 0.09 | 643 | 4,794 | 0.37 | 0.70 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.82 | 0.85 | 0.84 | 0.82 | +0.07 | +9.34% | 0.05 | 3,511 | 65,090 | 0.36 | 0.52 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 0.42 | 0.45 | 0.44 | 0.41 | -0.01 | -2.39% | 0.03 | 1,698 | 3,500 | 0.35 | 0.34 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 0.21 | 0.22 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 27 | 21,472 | 0.35 | 0.20 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 555 | 35,780 | 0.36 | 0.11 | 0.09 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 1,709 | 65,824 | 0.40 | 0.05 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | 0.06 | -0.02 | -25.00% | 0.02 | 2 | 54 | 1.07 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.53 | -0.04 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.07 | -38.89% | 0.01 | 4 | 2,725 | 0.43 | -0.10 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 0.19 | 0.26 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,502 | 0.45 | -0.18 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.14 | -24.57% | 0.03 | 258 | 2,445 | 0.37 | -0.30 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.83 | 0.87 | 0.85 | 0.88 | -0.16 | -15.39% | 0.05 | 124 | 714 | 0.36 | -0.48 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 1.43 | 1.49 | 1.46 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.34 | -0.66 | 0.18 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 2.15 | 2.28 | 2.22 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.40 | -0.80 | 0.14 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 3.10 | 3.20 | 3.15 | % | 0.17 | 0 | 0 | 0.42 | -0.89 | 0.09 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 4.00 | 4.25 | 4.13 | % | 0.21 | 0 | 0 | 0.79 | -0.95 | 0.05 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 21.00 | 5.00 | 5.30 | 5.15 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.62 | -0.98 | 0.02 | 0.00 | 9/10/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 5.85 | 6.50 | 6.18 | % | 0.28 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 23.00 | 6.75 | 7.70 | 7.23 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 7.80 | 8.65 | 8.23 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 8.75 | 9.35 | 9.05 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 13.70 | 15.00 | 14.35 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |