Options Chain for PG&E CORP COM (PCG) - $16.38 as of 10/27/2025 6:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 13.15 | 11.88 | 9.70 | 0.00 | 0.00% | 2.38 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 3:59:54 PM EST |
| 8.00 | 7.65 | 10.15 | 8.90 | 8.90 | 0.00 | 0.00% | 1.11 | 0 | 177 | 2.80 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 7.00 | 9.45 | 8.23 | 6.25 | 0.00 | 0.00% | 0.91 | 0 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 6.25 | 7.35 | 6.80 | 6.24 | +0.49 | +8.53% | 0.68 | 5 | 24 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 5.05 | 5.85 | 5.45 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 158 | 0.98 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 4.10 | 4.85 | 4.48 | 4.87 | 0.00 | 0.00% | 0.37 | 0 | 278 | 0.82 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 3.15 | 3.90 | 3.53 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 3,296 | 0.70 | 0.96 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 2.50 | 2.95 | 2.73 | 2.58 | 0.00 | 0.00% | 0.20 | 0 | 1,396 | 0.58 | 0.89 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 1.61 | 1.93 | 1.77 | 1.67 | -0.09 | -5.12% | 0.12 | 8 | 21,034 | 0.32 | 0.78 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 1.07 | 1.16 | 1.12 | 1.10 | +0.02 | +1.86% | 0.07 | 652 | 26,020 | 0.34 | 0.62 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 0.58 | 0.61 | 0.60 | 0.57 | +0.01 | +1.79% | 0.04 | 80 | 22,146 | 0.32 | 0.44 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.01 | -3.34% | 0.02 | 312 | 18,123 | 0.32 | 0.27 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 0.12 | 0.25 | 0.19 | 0.13 | -0.01 | -7.15% | 0.01 | 6 | 30,909 | 0.35 | 0.15 | 0.11 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 51,246 | 0.35 | 0.07 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 0.33 | 0.03 | 0.04 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.54 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 964 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34,205 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94,249 | 0.63 | -0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11,797 | 0.54 | -0.04 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 105 | 6,181 | 0.38 | -0.11 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 0.27 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 3,084 | 0.35 | -0.22 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 0.55 | 0.59 | 0.57 | 0.61 | 0.00 | 0.00% | 0.04 | 14 | 2,095 | 0.33 | -0.38 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 1.04 | 1.09 | 1.07 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 586 | 0.31 | -0.56 | 0.19 | -0.01 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 1.75 | 1.89 | 1.82 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.33 | -0.73 | 0.16 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 2.36 | 3.10 | 2.73 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 208 | 0.58 | -0.85 | 0.11 | 0.00 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 4.60 | 3.70 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.93 | 0.07 | 0.00 | 10/13/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 4.00 | 6.05 | 5.03 | % | 0.24 | 0 | 0 | 1.20 | -0.97 | 0.04 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 22.00 | 5.05 | 6.45 | 5.75 | 6.05 | +0.76 | +14.37% | 0.26 | 2 | 2 | 1.02 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 6.05 | 8.05 | 7.05 | 6.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 24.00 | 7.00 | 8.95 | 7.98 | 6.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 8.10 | 9.50 | 8.80 | 8.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:54 PM EST |
| 30.00 | 11.65 | 15.05 | 13.35 | 13.81 | +0.14 | +1.03% | 0.45 | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 18.05 | 20.20 | 19.13 | % | 0.55 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST |