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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.25 | 9.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 8.00 | 6.40 | 9.05 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 5.40 | 8.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 4.95 | 7.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 4.00 | 5.90 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 3.05 | 4.25 | % | 0 | 0 | 0.47 | 0.97 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 2.81 | 4.15 | % | 0 | 0 | 0.41 | 0.94 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 1.59 | 2.40 | 2.10 | % | 1 | 0 | 0.46 | 0.84 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 15.00 | 1.43 | 1.70 | 1.40 | % | 1 | 0 | 0.44 | 0.73 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 16.00 | 0.82 | 0.97 | 0.84 | +0.08 | +10.53% | 231 | 21 | 0.32 | 0.56 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.30 | 0.49 | 0.45 | % | 70 | 0 | 0.32 | 0.37 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 18.00 | 0.20 | 0.54 | 0.23 | % | 10 | 0 | 0.40 | 0.21 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 19.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.11 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.32 | 0.07 | -0.02 | -22.23% | 108 | 1 | 0.44 | 0.05 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.01 | 0.39 | % | 0 | 0 | 0.49 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.36 | % | 0 | 0 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.59 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.28 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.23 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.01 | 1.30 | % | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.09 | % | 0 | 0 | 0.51 | -0.03 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.17 | % | 0 | 0 | 0.41 | -0.06 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.23 | % | 10 | 0 | 0.32 | -0.16 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 15.00 | 0.38 | 0.46 | 0.45 | % | 2 | 0 | 0.37 | -0.27 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 16.00 | 0.73 | 0.87 | 0.80 | % | 79 | 0 | 0.36 | -0.44 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 17.00 | 1.03 | 1.94 | % | 0 | 0 | 0.35 | -0.63 | 0.19 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 1.53 | 3.60 | 2.26 | % | 10 | 0 | 0.39 | -0.79 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 19.00 | 1.81 | 3.15 | % | 0 | 0 | 0.44 | -0.89 | 0.09 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 2.44 | 5.50 | % | 0 | 0 | 0.99 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 3.45 | 6.75 | % | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 5.00 | 6.15 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 6.00 | 8.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |