Options Chain for PG&E CORP COM (PCG) - $16.92 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.15 | 11.15 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 6.30 | 7.85 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 5.00 | 6.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 5.25 | 6.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 3.95 | 5.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 2.75 | 6.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 3.50 | 4.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 2.75 | 4.60 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 1.60 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.98 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 1.73 | 3.05 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.91 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.77 | 2.46 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.89 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 1.29 | 1.99 | % | 0 | 0 | 0.34 | 0.83 | 0.14 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 1.00 | 1.64 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.76 | 0.19 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.57 | 0.87 | 0.82 | 0.00 | 0.00% | 0 | 43 | 0.24 | 0.65 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.43 | 0.57 | 0.53 | +0.02 | +3.93% | 503 | 107 | 0.28 | 0.51 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.21 | 0.32 | 0.19 | 0.00 | 0.00% | 0 | 90 | 0.26 | 0.36 | 0.31 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 241 | 0.24 | 0.22 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 125 | 0.25 | 0.12 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.06 | 0.11 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.03 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.01 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 1.02 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.26 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.06 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.06 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.24 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.05 | % | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.06 | % | 0 | 0 | 0.86 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.50 | 0.01 | 0.28 | % | 0 | 0 | 0.54 | -0.09 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.04 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.11 | 0.10 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 0.08 | 0.56 | % | 0 | 0 | 0.52 | -0.17 | 0.14 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.15 | 0.23 | 0.15 | -0.05 | -25.00% | 1 | 7 | 0.32 | -0.24 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.21 | 0.68 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.35 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.29 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 48 | 0.29 | -0.49 | 0.31 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.66 | 0.83 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.64 | 0.31 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.68 | 1.52 | % | 0 | 0 | 0.27 | -0.78 | 0.26 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.50 | 1.17 | 1.96 | 1.49 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.88 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 1.69 | 2.42 | % | 0 | 0 | 0.40 | -0.94 | 0.11 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.50 | 1.90 | 2.78 | % | 0 | 0 | 0.46 | -0.97 | 0.06 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 2.21 | 5.05 | % | 0 | 0 | 0.52 | -0.99 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.50 | 2.71 | 4.85 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 3.60 | 4.85 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.50 | 3.30 | 5.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 4.65 | 5.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 4.75 | 6.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 5.05 | 6.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 5.95 | 8.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 6.45 | 10.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 11.05 | 13.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |