Options Chain for PG&E CORP COM (PCG) - $17.00 as of 3/31/2025 4:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 7.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 6.20 | 6.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 5.70 | 5.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 5.25 | 5.35 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 4.75 | 4.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 4.25 | 4.40 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 3.75 | 3.90 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 3.30 | 3.40 | % | 0 | 0 | 0.46 | 0.96 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.50 | 2.78 | 2.90 | % | 0 | 0 | 0.36 | 0.94 | 0.06 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 15.00 | 2.31 | 2.44 | % | 0 | 0 | 0.35 | 0.90 | 0.09 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 15.50 | 1.86 | 1.99 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.85 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 16.00 | 1.46 | 1.57 | % | 0 | 0 | 0.32 | 0.78 | 0.17 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 16.50 | 1.10 | 1.18 | % | 0 | 0 | 0.30 | 0.69 | 0.21 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.83 | % | 0 | 0 | 0.32 | 0.57 | 0.24 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 17.50 | 0.51 | 0.56 | % | 0 | 0 | 0.28 | 0.45 | 0.25 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.38 | % | 0 | 0 | 0.29 | 0.33 | 0.24 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 18.50 | 0.00 | 0.23 | % | 0 | 0 | 0.27 | 0.22 | 0.20 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 19.00 | 0.09 | 0.32 | % | 0 | 0 | 0.27 | 0.14 | 0.15 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.50 | 0.04 | 0.20 | 0.05 | % | 3 | 0 | 0.28 | 0.09 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 20.00 | 0.00 | 0.08 | % | 0 | 0 | 0.35 | 0.05 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.03 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 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 | 1.28 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 0.00 | 0.07 | % | 0 | 0 | 0.43 | -0.04 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.50 | 0.00 | 0.09 | % | 0 | 0 | 0.41 | -0.06 | 0.06 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 15.00 | 0.08 | 0.13 | % | 0 | 0 | 0.35 | -0.10 | 0.09 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 15.50 | 0.13 | 0.16 | % | 0 | 0 | 0.33 | -0.15 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 16.00 | 0.19 | 0.24 | % | 0 | 0 | 0.31 | -0.22 | 0.17 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 16.50 | 0.31 | 0.42 | % | 0 | 0 | 0.30 | -0.31 | 0.21 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 0.29 | -0.43 | 0.24 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 17.50 | 0.70 | 0.77 | % | 0 | 0 | 0.28 | -0.55 | 0.25 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 18.00 | 1.01 | 1.11 | % | 0 | 0 | 0.28 | -0.67 | 0.24 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 18.50 | 1.36 | 1.50 | % | 0 | 0 | 0.26 | -0.78 | 0.20 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 19.00 | 1.75 | 1.92 | % | 0 | 0 | 0.30 | -0.86 | 0.15 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.50 | 2.15 | 2.39 | % | 0 | 0 | 0.34 | -0.91 | 0.10 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 2.47 | 2.91 | % | 0 | 0 | 0.39 | -0.95 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.50 | 3.05 | 3.35 | % | 0 | 0 | 0.39 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 3.75 | 3.85 | % | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.50 | 4.25 | 4.35 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 22.00 | 4.75 | 4.85 | % | 0 | 0 | 0.50 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 5.75 | 5.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.00 | 6.75 | 6.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.00 | 7.75 | 7.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 12.75 | 12.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |