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 | 6.85 | 7.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 4.25 | 5.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 3.75 | 4.25 | % | 0 | 0 | 0.77 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 3.05 | 3.30 | % | 0 | 0 | 0.66 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 2.57 | 2.84 | % | 0 | 0 | 0.54 | 0.91 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 1.71 | 2.37 | 2.48 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.87 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 1.70 | 1.99 | % | 0 | 0 | 0.50 | 0.82 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 1.39 | 1.49 | 1.51 | +0.05 | +3.43% | 1 | 5 | 0.47 | 0.76 | 0.14 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 1.03 | 1.17 | 1.10 | -0.30 | -21.43% | 12 | 30,597 | 0.39 | 0.69 | 0.17 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.72 | 0.93 | 0.80 | 0.00 | 0.00% | 0 | 2,416 | 0.32 | 0.60 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.06 | 0.65 | 0.60 | -0.17 | -22.08% | 1 | 10,088 | 0.36 | 0.50 | 0.21 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.31 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 224 | 0.45 | 0.40 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 0.00 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 23,218 | 0.28 | 0.30 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.22 | 0.16 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 0.05 | 0.14 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.16 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 122 | 0.37 | 0.11 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.37 | % | 0 | 0 | 0.32 | 0.07 | 0.07 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.05 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.33 | % | 0 | 0 | 1.65 | 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 | 0.33 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.02 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.07 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.12 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.09 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.17 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.13 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.21 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.18 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.39 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 23,210 | 0.58 | -0.24 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.54 | 0.67 | 0.87 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.31 | 0.17 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.61 | 1.24 | 0.61 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.40 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 1.00 | 1.28 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.50 | 0.21 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 1.18 | 1.49 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.60 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 1.58 | 2.20 | % | 0 | 0 | 0.58 | -0.70 | 0.19 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 1.73 | 2.41 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.78 | 0.16 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 2.32 | 2.75 | % | 0 | 0 | 0.46 | -0.84 | 0.13 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 2.65 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.89 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 3.45 | 3.70 | % | 0 | 0 | 0.45 | -0.93 | 0.07 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 3.95 | 4.45 | % | 0 | 0 | 0.68 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 21.50 | 4.25 | 4.70 | % | 0 | 0 | 0.49 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 4.95 | 6.40 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 5.45 | 6.75 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 5.25 | 6.35 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.50 | 6.45 | 6.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.00 | 6.95 | 7.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.50 | 7.35 | 7.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 7.95 | 9.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.50 | 8.40 | 9.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 8.20 | 9.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 12.95 | 13.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |