Options Chain for PG&E CORP COM (PCG) - $16.16 as of 11/4/2025 9:07:28 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 | 9.35 | 12.75 | 11.05 | 9.70 | 0.00 | 0.00% | 2.21 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/4/2025 3:59:48 PM EST |
| 8.00 | 6.40 | 9.85 | 8.13 | 8.90 | 0.00 | 0.00% | 1.02 | 0 | 177 | 3.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:48 PM EST |
| 9.00 | 6.40 | 9.30 | 7.85 | 6.25 | 0.00 | 0.00% | 0.87 | 0 | 7 | 2.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/4/2025 3:59:48 PM EST |
| 10.00 | 4.45 | 8.05 | 6.25 | 6.20 | -0.04 | -0.65% | 0.62 | 2 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 11.00 | 4.40 | 5.40 | 4.90 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 158 | 0.88 | 0.99 | 0.01 | 0.00 | 10/14/2025 | 11/4/2025 3:59:48 PM EST |
| 12.00 | 3.45 | 4.40 | 3.93 | 4.87 | 0.00 | 0.00% | 0.33 | 0 | 278 | 0.72 | 0.97 | 0.02 | 0.00 | 10/22/2025 | 11/4/2025 3:59:48 PM EST |
| 13.00 | 2.54 | 3.65 | 3.10 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 3,296 | 0.76 | 0.92 | 0.05 | -0.01 | 10/24/2025 | 11/4/2025 3:59:48 PM EST |
| 14.00 | 1.77 | 2.68 | 2.23 | 2.09 | 0.00 | 0.00% | 0.16 | 0 | 1,388 | 0.61 | 0.85 | 0.09 | -0.01 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 15.00 | 1.39 | 1.64 | 1.52 | 1.64 | +0.42 | +34.43% | 0.10 | 64 | 21,031 | 0.34 | 0.74 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 16.00 | 0.93 | 0.97 | 0.95 | 0.96 | +0.19 | +24.68% | 0.06 | 42,688 | 24,713 | 0.37 | 0.57 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 17.00 | 0.34 | 0.53 | 0.44 | 0.51 | +0.12 | +30.77% | 0.03 | 56 | 22,227 | 0.33 | 0.38 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 18.00 | 0.13 | 0.28 | 0.21 | 0.27 | +0.09 | +50.00% | 0.01 | 20 | 18,457 | 0.33 | 0.23 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 19.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.01 | 41,466 | 30,880 | 0.37 | 0.12 | 0.10 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 51,247 | 0.37 | 0.06 | 0.06 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,841 | 0.57 | 0.02 | 0.03 | 0.00 | 10/28/2025 | 11/4/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.63 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 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 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/4/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 964 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/4/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34,205 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.77 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 11/4/2025 3:59:48 PM EST |
| 12.00 | 0.02 | 0.27 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 94,249 | 0.61 | -0.03 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 13.00 | 0.02 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11,797 | 0.46 | -0.08 | 0.05 | -0.01 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 13 | 6,278 | 0.40 | -0.15 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 15.00 | 0.32 | 0.38 | 0.35 | 0.36 | -0.05 | -12.20% | 0.02 | 10 | 3,112 | 0.38 | -0.26 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 16.00 | 0.60 | 0.76 | 0.68 | 0.70 | -0.15 | -17.65% | 0.04 | 23 | 2,103 | 0.35 | -0.43 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 17.00 | 1.16 | 1.32 | 1.24 | 1.40 | -0.15 | -9.68% | 0.07 | 3 | 586 | 0.34 | -0.62 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 18.00 | 1.89 | 2.64 | 2.27 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 183 | 0.46 | -0.77 | 0.15 | -0.01 | 10/30/2025 | 11/4/2025 3:59:48 PM EST |
| 19.00 | 2.79 | 3.70 | 3.25 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 208 | 0.82 | -0.88 | 0.10 | 0.00 | 10/28/2025 | 11/4/2025 3:59:48 PM EST |
| 20.00 | 3.30 | 5.15 | 4.23 | 4.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -0.94 | 0.06 | 0.00 | 10/13/2025 | 11/4/2025 3:59:48 PM EST |
| 21.00 | 4.25 | 6.65 | 5.45 | % | 0.26 | 0 | 0 | 1.49 | -0.98 | 0.03 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 22.00 | 5.25 | 7.90 | 6.58 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 23.00 | 5.50 | 8.90 | 7.20 | 6.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:48 PM EST |
| 24.00 | 6.75 | 9.50 | 8.13 | 6.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:48 PM EST |
| 25.00 | 7.75 | 10.70 | 9.23 | 8.99 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:48 PM EST |
| 30.00 | 12.95 | 15.70 | 14.33 | 13.81 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 35.00 | 17.15 | 20.90 | 19.03 | 19.46 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |