Options Chain for PG&E CORP COM (PCG) - $13.45 as of 7/21/2025 10:07:10 AM 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 | 8.50 | 8.65 | 8.58 | 8.60 | 0.00 | 0.00% | 1.72 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:52 PM EST |
| 8.00 | 5.60 | 5.80 | 5.70 | % | 0.71 | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 9.00 | 4.70 | 4.85 | 4.78 | 4.54 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.49 | 0.94 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 10.00 | 3.80 | 3.90 | 3.85 | 3.88 | 0.00 | 0.00% | 0.39 | 0 | 24 | 0.21 | 0.90 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 11.00 | 2.79 | 3.30 | 3.05 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 152 | 0.45 | 0.83 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 12.00 | 2.24 | 2.42 | 2.33 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 115 | 0.38 | 0.74 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 13.00 | 1.61 | 1.70 | 1.66 | 1.66 | 0.00 | 0.00% | 0.13 | 0 | 847 | 0.37 | 0.64 | 0.12 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 14.00 | 1.10 | 1.18 | 1.14 | 1.22 | +0.10 | +8.93% | 0.08 | 5 | 1,082 | 0.38 | 0.52 | 0.13 | 0.00 | 7/21/2025 | 7/18/2025 3:59:52 PM EST |
| 15.00 | 0.74 | 0.80 | 0.77 | 0.75 | 0.00 | 0.00% | 0.05 | 16 | 13,586 | 0.36 | 0.39 | 0.13 | 0.00 | 7/21/2025 | 7/18/2025 3:59:52 PM EST |
| 16.00 | 0.48 | 0.71 | 0.60 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 18,303 | 0.35 | 0.29 | 0.11 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 17.00 | 0.27 | 0.46 | 0.37 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 17,938 | 0.35 | 0.21 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 18.00 | 0.08 | 0.28 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10,523 | 0.36 | 0.16 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 19.00 | 0.13 | 0.21 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10,726 | 0.42 | 0.11 | 0.06 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 20.00 | 0.09 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31,730 | 0.36 | 0.09 | 0.05 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.52 | 0.05 | 0.03 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 22.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.03 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 7/18/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.82 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 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 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 8.00 | 0.02 | 0.13 | 0.08 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 933 | 0.47 | -0.06 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 10.00 | 0.18 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 33,857 | 0.47 | -0.10 | 0.05 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 11.00 | 0.19 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.44 | -0.17 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 12.00 | 0.56 | 0.67 | 0.62 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 93,376 | 0.39 | -0.26 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 13.00 | 0.90 | 1.01 | 0.96 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 1,211 | 0.38 | -0.36 | 0.12 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 14.00 | 1.41 | 1.49 | 1.45 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 2,392 | 0.36 | -0.48 | 0.13 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 15.00 | 2.02 | 2.18 | 2.10 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 1,325 | 0.39 | -0.61 | 0.13 | 0.00 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 16.00 | 2.77 | 2.91 | 2.84 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 582 | 0.41 | -0.71 | 0.11 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 17.00 | 3.60 | 3.70 | 3.65 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 134 | 0.41 | -0.79 | 0.09 | 0.00 | 7/3/2025 | 7/18/2025 3:59:52 PM EST |
| 18.00 | 4.55 | 4.75 | 4.65 | 1.83 | 0.00 | 0.00% | 0.26 | 0 | 180 | 0.42 | -0.84 | 0.07 | 0.00 | 5/27/2025 | 7/18/2025 3:59:52 PM EST |
| 19.00 | 5.45 | 5.60 | 5.53 | 1.94 | 0.00 | 0.00% | 0.29 | 0 | 148 | 0.44 | -0.89 | 0.06 | 0.00 | 5/20/2025 | 7/18/2025 3:59:52 PM EST |
| 20.00 | 6.45 | 6.60 | 6.53 | % | 0.33 | 0 | 0 | 0.49 | -0.91 | 0.05 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 21.00 | 7.45 | 7.60 | 7.53 | % | 0.36 | 0 | 0 | 0.53 | -0.95 | 0.03 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 22.00 | 8.45 | 8.55 | 8.50 | % | 0.39 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 23.00 | 9.45 | 9.60 | 9.53 | % | 0.41 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 24.00 | 10.45 | 10.60 | 10.53 | % | 0.44 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 25.00 | 11.45 | 11.60 | 11.53 | % | 0.46 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 30.00 | 16.45 | 16.60 | 16.53 | % | 0.55 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 21.45 | 21.60 | 21.53 | % | 0.62 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |