Options Chain for PG&E CORP COM (PCG) - $17.34 as of 5/16/2025 3:36:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.20 | 12.10 | % | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 10.00 | 6.55 | 9.05 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 10.50 | 6.00 | 8.25 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 11.00 | 6.65 | 7.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 11.50 | 6.30 | 6.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 12.00 | 5.80 | 5.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 12.50 | 5.30 | 5.45 | 5.36 | % | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST | |
| 13.00 | 4.80 | 5.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 13.50 | 4.30 | 4.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 14.00 | 3.80 | 3.95 | 3.32 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:59 PM EST |
| 14.50 | 3.25 | 3.45 | 2.84 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:59 PM EST |
| 15.00 | 2.75 | 2.98 | 2.28 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:59 PM EST |
| 15.50 | 1.58 | 2.69 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 16.00 | 1.81 | 2.16 | 1.32 | 0.00 | 0.00% | 0 | 116 | 0.69 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 16.50 | 1.27 | 1.62 | 1.37 | +0.52 | +61.18% | 3 | 33 | 0.44 | 0.96 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.00 | 0.82 | 1.05 | 0.91 | +0.42 | +85.72% | 56 | 699 | 0.27 | 0.88 | 0.26 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.50 | 0.49 | 0.56 | 0.52 | +0.31 | +147.62% | 704 | 1,176 | 0.28 | 0.73 | 0.49 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 18.00 | 0.19 | 0.23 | 0.21 | +0.13 | +162.50% | 789 | 198 | 0.26 | 0.45 | 0.59 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 18.50 | 0.07 | 0.09 | 0.09 | +0.06 | +200.00% | 10,318 | 343 | 0.28 | 0.21 | 0.39 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 84 | 2 | 0.30 | 0.08 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.01 | 0.05 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 1.26 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.26 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.26 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.26 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 1.26 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.26 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 1.26 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.26 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 25.50 | 0.00 | 1.26 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.26 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 26.50 | 0.00 | 1.26 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.26 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.26 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.26 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 1.26 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.26 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 2.13 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.47 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.37 | +0.36 | +3,600.00% | 1 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.40 | 0.39 | +0.26 | +200.00% | 1 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.89 | 0.02 | 0.00 | 0.00% | 0 | 48 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 134 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.13 | 0.04 | -0.03 | -42.86% | 3 | 381 | 0.55 | -0.04 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | -0.16 | -80.00% | 29 | 48 | 0.31 | -0.12 | 0.26 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 0.14 | 0.14 | -0.22 | -61.12% | 137 | 289 | 0.28 | -0.27 | 0.49 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 18.00 | 0.24 | 0.36 | 0.35 | % | 27 | 0 | 0.28 | -0.55 | 0.59 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST | |
| 18.50 | 0.67 | 0.93 | 0.73 | % | 1 | 0 | 0.45 | -0.79 | 0.39 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST | |
| 19.00 | 1.08 | 1.29 | % | 0 | 0 | 0.46 | -0.92 | 0.19 | -0.01 | 5/16/2025 3:59:59 PM EST | |||
| 19.50 | 1.56 | 1.74 | % | 0 | 0 | 0.58 | -0.99 | 0.05 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 20.00 | 1.32 | 2.27 | % | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 20.50 | 2.53 | 2.81 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 21.00 | 2.56 | 3.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 21.50 | 3.60 | 3.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 22.00 | 4.05 | 4.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 22.50 | 4.55 | 4.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 23.00 | 5.05 | 5.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 23.50 | 5.55 | 5.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 24.00 | 6.10 | 6.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 24.50 | 6.55 | 6.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 25.00 | 7.05 | 7.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 25.50 | 7.55 | 7.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 26.00 | 8.10 | 8.25 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 26.50 | 8.60 | 8.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 27.00 | 9.10 | 9.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 27.50 | 9.55 | 9.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 28.00 | 10.10 | 10.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 28.50 | 10.55 | 10.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 29.00 | 11.00 | 11.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 29.50 | 11.60 | 11.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 30.00 | 12.10 | 12.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST |