Options Chain for PG&E CORP COM (PCG) - $21.10 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 12.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 7.20 | 11.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 6.20 | 10.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 6.55 | 8.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 5.35 | 7.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 4.10 | 7.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 4.80 | 5.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 4.15 | 5.95 | % | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 2.47 | 4.65 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 1.84 | 5.00 | % | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 2.89 | 4.30 | % | 0 | 0 | 1.12 | 0.97 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 1.01 | 3.25 | % | 0 | 0 | 0.68 | 0.94 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 0.88 | 2.44 | % | 0 | 0 | 0.44 | 0.90 | 0.09 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.50 | 0.88 | 2.21 | % | 0 | 0 | 0.71 | 0.84 | 0.13 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.28 | 2.27 | 1.28 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.75 | 0.16 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.11 | 2.29 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.67 | 0.19 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.53 | 0.77 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.56 | 0.22 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.09 | 0.88 | 0.50 | 0.00 | 0.00% | 0 | 201 | 0.21 | 0.45 | 0.23 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.10 | 0.45 | 0.25 | -0.04 | -13.80% | 13 | 51 | 0.21 | 0.35 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.02 | 0.22 | 0.31 | +0.22 | +244.45% | 10 | 1 | 0.32 | 0.25 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 0.04 | 0.13 | % | 0 | 0 | 0.24 | 0.18 | 0.15 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 23.50 | 0.00 | 2.09 | % | 0 | 0 | 1.10 | 0.12 | 0.11 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.07 | 0.08 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 0.00 | 1.89 | % | 0 | 0 | 1.14 | 0.04 | 0.05 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | 0.03 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.50 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 1.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.73 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.90 | % | 0 | 0 | 1.42 | -0.02 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | -0.03 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.94 | % | 0 | 0 | 0.81 | -0.06 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.17 | % | 0 | 0 | 0.84 | -0.10 | 0.09 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.50 | 0.00 | 1.46 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.16 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.01 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.25 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 1.21 | % | 0 | 0 | 0.35 | -0.33 | 0.19 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 0.38 | 1.08 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.44 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.02 | 1.97 | % | 0 | 0 | 0.34 | -0.55 | 0.23 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 0.50 | 1.37 | % | 0 | 0 | 0.34 | -0.65 | 0.21 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 0.65 | 2.90 | % | 0 | 0 | 1.02 | -0.75 | 0.18 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.48 | 3.85 | % | 0 | 0 | 1.07 | -0.82 | 0.15 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 23.50 | 1.37 | 4.40 | % | 0 | 0 | 1.14 | -0.88 | 0.11 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 1.74 | 4.95 | % | 0 | 0 | 1.19 | -0.93 | 0.08 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.50 | 2.18 | 6.00 | % | 0 | 0 | 1.25 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 2.71 | 6.50 | % | 0 | 0 | 1.30 | -0.97 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.50 | 2.54 | 6.95 | % | 0 | 0 | 1.35 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 7.90 | 11.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |