Options Chain for PG&E CORP COM (PCG) - $17.00 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.95 | 8.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 6.95 | 8.05 | 7.00 | 0.00 | 0.00% | 0 | 13 | 2.28 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 5.95 | 6.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 5.00 | 5.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 4.00 | 4.15 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 3.05 | 3.20 | 3.20 | % | 1 | 0 | 0.76 | 0.96 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 15.00 | 1.93 | 2.64 | % | 0 | 0 | 1.15 | 0.88 | 0.10 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 1.29 | 1.60 | 1.42 | -0.07 | -4.70% | 18 | 605 | 0.56 | 0.76 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.59 | 0.79 | 0.78 | -0.08 | -9.31% | 30 | 85 | 0.23 | 0.57 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.11 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 234 | 0.24 | 0.36 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.11 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.18 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 15 | 0.49 | 0.05 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.33 | % | 0 | 0 | 0.57 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.31 | % | 0 | 0 | 0.64 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.38 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.08 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.33 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.36 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.01 | 0.39 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.06 | 0.09 | % | 0 | 0 | 0.40 | -0.04 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.12 | 0.16 | % | 0 | 0 | 0.34 | -0.12 | 0.10 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.29 | 0.35 | 0.30 | +0.03 | +11.12% | 30 | 26 | 0.30 | -0.24 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.66 | 0.82 | 0.62 | +0.05 | +8.78% | 9 | 945 | 0.34 | -0.43 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 1.25 | 1.43 | 1.12 | 0.00 | 0.00% | 0 | 134 | 0.43 | -0.64 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 1.50 | 2.42 | % | 0 | 0 | 0.91 | -0.82 | 0.16 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 3.00 | 3.10 | % | 0 | 0 | 0.65 | -0.95 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 4.00 | 4.10 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 5.00 | 5.10 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 5.95 | 6.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 7.00 | 7.10 | 6.95 | % | 1 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 25.00 | 8.00 | 8.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 13.00 | 13.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |