Options Chain for PG&E CORP COM (PCG) - $15.99 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.80 | 6.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.50 | 5.15 | 7.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 4.70 | 6.85 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.50 | 3.45 | 5.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 3.00 | 5.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.50 | 1.43 | 4.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 1.78 | 3.15 | % | 0 | 0 | 1.04 | 1.00 | 0.06 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.50 | 0.74 | 2.99 | % | 0 | 0 | 0.65 | 0.93 | 0.12 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.61 | 2.29 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.92 | 0.17 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 14.50 | 0.81 | 2.25 | 1.63 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.83 | 0.20 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.50 | 2.56 | 1.10 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.71 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 15.50 | 0.93 | 1.03 | 0.95 | +0.02 | +2.16% | 6 | 46 | 0.65 | 0.60 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.66 | 0.83 | 0.65 | +0.10 | +18.19% | 26 | 94 | 0.41 | 0.48 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 16.50 | 0.42 | 1.84 | 0.44 | +0.05 | +12.83% | 16 | 259 | 0.74 | 0.36 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.27 | 0.51 | 0.31 | +0.06 | +24.00% | 11 | 85 | 0.44 | 0.26 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.18 | 0.15 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.14 | 0.11 | +0.01 | +10.00% | 42 | 58 | 0.37 | 0.12 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.07 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.43 | 0.05 | 0.05 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 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 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.28 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.08 | % | 0 | 0 | 0.45 | 0.00 | 0.06 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | -0.07 | 0.12 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.08 | 0.17 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 2.14 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.17 | 0.20 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.52 | 0.33 | -0.03 | -8.34% | 35 | 20 | 0.24 | -0.29 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 15.50 | 0.38 | 1.25 | 0.50 | -0.05 | -9.10% | 12 | 3 | 0.51 | -0.40 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.42 | 1.10 | 0.70 | % | 10 | 0 | 0.30 | -0.52 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 16.50 | 0.88 | 0.98 | 0.99 | % | 7 | 0 | 0.44 | -0.64 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 17.00 | 0.40 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.74 | 0.19 | -0.01 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 1.34 | 2.27 | % | 0 | 0 | 0.34 | -0.82 | 0.15 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 1.19 | 2.80 | % | 0 | 0 | 0.33 | -0.88 | 0.11 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.50 | 1.99 | 2.67 | % | 0 | 0 | 0.44 | -0.93 | 0.08 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 2.24 | 4.90 | % | 0 | 0 | 0.36 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.50 | 1.92 | 6.00 | % | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 3.70 | 5.85 | 4.17 | 0.00 | 0.00% | 1 | 1 | 1.16 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 20.50 | 3.00 | 5.65 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 3.45 | 5.35 | % | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.50 | 5.10 | 5.85 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 5.00 | 6.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 6.00 | 7.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 7.70 | 9.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 8.55 | 11.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 12.55 | 15.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |