Options Chain for PG&E CORP COM (PCG) - $17.35 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.75 | 7.10 | 6.55 | 0.00 | 0.00% | 0 | 413 | 1.45 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 5.75 | 6.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 5.40 | 5.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 4.55 | 5.15 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 4.40 | 5.10 | % | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 3.80 | 4.15 | 4.14 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 3.50 | 3.65 | % | 0 | 0 | 0.66 | 0.97 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 2.85 | 3.15 | 2.64 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.94 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 2.55 | 2.74 | % | 0 | 0 | 0.31 | 0.92 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 1.98 | 2.20 | 2.20 | -0.12 | -5.18% | 1 | 171 | 0.54 | 0.89 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 1.61 | 1.84 | % | 0 | 0 | 0.36 | 0.85 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 1.13 | 1.37 | 1.66 | 0.00 | 0.00% | 0 | 2,343 | 0.33 | 0.79 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.95 | 1.03 | % | 0 | 0 | 0.32 | 0.71 | 0.19 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.66 | 0.73 | 0.95 | 0.00 | 0.00% | 0 | 3,170 | 0.35 | 0.61 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.43 | 0.49 | 0.65 | 0.00 | 0.00% | 0 | 137 | 0.29 | 0.49 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.26 | 0.31 | 0.28 | -0.15 | -34.89% | 21 | 15,429 | 0.33 | 0.37 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 0.14 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 120 | 0.32 | 0.26 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.08 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 3,896 | 0.32 | 0.18 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 158 | 0.32 | 0.11 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3,496 | 0.32 | 0.08 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.14 | 0.03 | % | 1 | 0 | 0.32 | 0.05 | 0.06 | 0.00 | 1/22/2025 | 1/21/2025 3:59:47 PM EST | |
| 21.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 475 | 0.42 | 0.03 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.73 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.32 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 193 | 2.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 224 | 0.68 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.04 | 0.83 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.22 | % | 0 | 0 | 0.64 | -0.03 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,366 | 0.51 | -0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.10 | 0.14 | % | 0 | 0 | 0.47 | -0.08 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.14 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 15,509 | 0.44 | -0.11 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.21 | 0.26 | % | 0 | 0 | 0.41 | -0.15 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 0.31 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 16,040 | 0.38 | -0.21 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.46 | 0.51 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.29 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.65 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 7,095 | 0.34 | -0.39 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.93 | 1.17 | % | 0 | 0 | 0.34 | -0.51 | 0.24 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 1.26 | 1.36 | 1.02 | 0.00 | 0.00% | 0 | 6,809 | 0.39 | -0.63 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 1.63 | 1.91 | % | 0 | 0 | 0.27 | -0.74 | 0.21 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 2.07 | 2.29 | 2.23 | 0.00 | 0.00% | 0 | 1,568 | 0.34 | -0.82 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 2.44 | 2.62 | % | 0 | 0 | 0.40 | -0.89 | 0.12 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 2.76 | 3.15 | 2.94 | 0.00 | 0.00% | 0 | 568 | 0.53 | -0.92 | 0.09 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 3.50 | 3.95 | % | 0 | 0 | 0.65 | -0.95 | 0.06 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 4.00 | 4.15 | 4.60 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.97 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 4.45 | 4.65 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 5.00 | 5.25 | 1.98 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 5.50 | 5.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 6.00 | 6.30 | 5.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 7.00 | 7.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 8.00 | 8.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 9.00 | 9.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 10.00 | 10.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 10.90 | 11.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 11.50 | 13.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |