Options Chain for PG&E CORP COM (PCG) - $16.12 as of 11/28/2025 9:26:37 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 | 7.25 | 9.85 | 8.55 | % | 1.14 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 6.35 | 9.35 | 7.85 | % | 0.98 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 5.75 | 8.35 | 7.05 | % | 0.78 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 4.75 | 7.35 | 6.05 | % | 0.60 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.50 | 4.25 | 6.85 | 5.55 | % | 0.53 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 3.75 | 6.35 | 5.05 | % | 0.46 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.50 | 4.00 | 5.20 | 4.60 | % | 0.40 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 2.75 | 4.85 | 3.80 | % | 0.30 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 1.85 | 4.25 | 3.05 | % | 0.23 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.50 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 14.00 | 1.71 | 2.46 | 2.09 | 2.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 1.02 | 2.17 | 1.60 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.37 | 0.99 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.73 | 1.40 | 1.07 | 1.09 | +0.01 | +0.93% | 0.07 | 1 | 7 | 0.78 | 0.95 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 0.65 | 0.76 | 0.71 | 0.73 | +0.13 | +21.67% | 0.05 | 7 | 1,051 | 0.31 | 0.82 | 0.36 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.06 | +24.00% | 0.02 | 85 | 762 | 0.27 | 0.59 | 0.61 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 5,530 | 1,506 | 0.30 | 0.28 | 0.56 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 139 | 0.33 | 0.08 | 0.26 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | 0.02 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.50 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 20 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 119 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | -0.01 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.54 | -0.05 | 0.13 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 527 | 0.32 | -0.18 | 0.36 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.07 | -29.17% | 0.01 | 107 | 114 | 0.26 | -0.41 | 0.61 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 0.43 | 0.53 | 0.48 | 0.48 | -0.04 | -7.70% | 0.03 | 8 | 1,032 | 0.27 | -0.72 | 0.56 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.59 | 1.34 | 0.97 | 0.97 | +0.17 | +21.25% | 0.06 | 1 | 7 | 0.92 | -0.92 | 0.26 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.74 | 2.03 | 1.39 | % | 0.08 | 0 | 0 | 1.32 | -0.98 | 0.07 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 1.37 | 2.52 | 1.95 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 18.50 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 2.35 | 3.55 | 2.95 | % | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.50 | 2.85 | 4.05 | 3.45 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 2.87 | 5.55 | 4.21 | % | 0.21 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.50 | 3.15 | 6.05 | 4.60 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 3.70 | 6.30 | 5.00 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.50 | 4.15 | 6.75 | 5.45 | % | 0.25 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 4.20 | 7.70 | 5.95 | % | 0.27 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 5.70 | 7.20 | 6.45 | 6.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 6.20 | 7.70 | 6.95 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 7.20 | 8.70 | 7.95 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 9.20 | 10.70 | 9.95 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 12.75 | 15.15 | 13.95 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |