Options Chain for PG&E CORP COM (PCG) - $20.35 as of 10/22/2024 2:37:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 9.30 | 11.85 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
11.00 | 8.30 | 10.85 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.00 | 7.30 | 9.85 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.50 | 6.80 | 9.35 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
13.00 | 6.30 | 8.85 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.00 | 6.55 | 6.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.50 | 6.10 | 6.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
15.00 | 5.60 | 5.75 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
15.50 | 4.10 | 5.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 4.00 | 4.75 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
16.50 | 4.10 | 4.35 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 3.60 | 3.75 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.50 | 2.51 | 3.25 | % | 0 | 0 | 0.54 | 0.99 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 2.62 | 2.81 | % | 0 | 0 | 0.40 | 0.94 | 0.06 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
18.50 | 2.15 | 2.31 | % | 0 | 0 | 0.35 | 0.90 | 0.10 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
19.00 | 1.53 | 2.08 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.85 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
19.50 | 1.25 | 1.42 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.78 | 0.19 | -0.01 | 10/7/2024 | 10/22/2024 1:59:04 PM EST |
20.00 | 0.92 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.68 | 0.24 | -0.01 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
20.50 | 0.61 | 0.66 | 0.51 | 0.00 | 0.00% | 0 | 1,275 | 0.25 | 0.55 | 0.28 | -0.01 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
21.00 | 0.36 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.41 | 0.28 | -0.01 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
21.50 | 0.08 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.28 | 0.24 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
22.00 | 0.11 | 0.16 | % | 0 | 0 | 0.23 | 0.19 | 0.19 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
22.50 | 0.06 | 0.10 | % | 0 | 0 | 0.24 | 0.12 | 0.14 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
23.00 | 0.03 | 0.07 | % | 0 | 0 | 0.24 | 0.07 | 0.09 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.03 | 0.05 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.03 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.08 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 0.04 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.06 | 0.06 | -0.01 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
18.50 | 0.06 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.10 | 0.10 | -0.01 | 10/11/2024 | 10/22/2024 1:59:04 PM EST |
19.00 | 0.10 | 0.19 | % | 0 | 0 | 0.28 | -0.15 | 0.14 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
19.50 | 0.17 | 0.21 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.22 | 0.19 | -0.01 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
20.00 | 0.17 | 0.33 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.32 | 0.24 | -0.01 | 10/14/2024 | 10/22/2024 1:59:04 PM EST |
20.50 | 0.45 | 0.51 | % | 0 | 0 | 0.23 | -0.45 | 0.28 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
21.00 | 0.71 | 0.78 | % | 0 | 0 | 0.23 | -0.59 | 0.28 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
21.50 | 1.03 | 1.28 | % | 0 | 0 | 0.23 | -0.72 | 0.24 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
22.00 | 1.45 | 1.59 | % | 0 | 0 | 0.27 | -0.81 | 0.19 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
22.50 | 1.88 | 2.04 | % | 0 | 0 | 0.29 | -0.88 | 0.14 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
23.00 | 2.26 | 2.52 | % | 0 | 0 | 0.32 | -0.93 | 0.09 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
23.50 | 2.09 | 2.99 | % | 0 | 0 | 0.39 | -0.97 | 0.05 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
24.00 | 3.25 | 3.50 | % | 0 | 0 | 0.38 | -0.99 | 0.03 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
24.50 | 3.85 | 4.15 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
25.00 | 4.30 | 5.70 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
25.50 | 4.80 | 5.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
30.00 | 9.35 | 10.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
35.00 | 14.35 | 14.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST |