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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.00 | 7.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 5.50 | 8.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 5.05 | 7.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 4.30 | 6.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 3.90 | 6.65 | % | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 3.40 | 4.70 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 1.60 | 4.75 | % | 0 | 0 | 0.49 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 2.10 | 4.75 | % | 0 | 0 | 0.49 | 0.93 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.50 | 1.90 | 3.50 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.90 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.70 | 2.68 | % | 0 | 0 | 0.39 | 0.85 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.50 | 1.29 | 2.38 | % | 0 | 0 | 0.41 | 0.80 | 0.13 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 1.03 | 1.39 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.73 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.89 | 1.03 | % | 0 | 0 | 0.30 | 0.64 | 0.21 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.51 | 0.91 | % | 0 | 0 | 0.31 | 0.53 | 0.24 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.35 | 1.07 | % | 0 | 0 | 0.41 | 0.41 | 0.24 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.20 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.29 | 0.22 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 0.08 | 0.21 | % | 0 | 0 | 0.27 | 0.19 | 0.18 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 0.03 | 0.22 | 0.07 | % | 46 | 0 | 0.31 | 0.12 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 19.50 | 0.00 | 0.32 | % | 0 | 0 | 0.26 | 0.08 | 0.10 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.01 | 0.05 | 0.07 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 1.07 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 0.34 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.34 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.33 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.33 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 1.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.07 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.24 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.11 | % | 0 | 0 | 1.39 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.08 | % | 0 | 0 | 1.26 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.04 | 0.67 | % | 0 | 0 | 0.79 | -0.07 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.92 | % | 0 | 0 | 0.79 | -0.10 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.01 | 0.20 | % | 0 | 0 | 0.33 | -0.15 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.50 | 0.17 | 0.42 | % | 0 | 0 | 0.40 | -0.20 | 0.13 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.07 | 0.70 | 0.19 | -0.13 | -40.63% | 3 | 5 | 0.42 | -0.27 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.37 | 1.02 | 0.41 | % | 30 | 0 | 0.43 | -0.36 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 17.00 | 0.56 | 0.72 | % | 0 | 0 | 0.29 | -0.47 | 0.24 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.62 | 1.33 | % | 0 | 0 | 0.31 | -0.59 | 0.24 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.97 | 1.72 | % | 0 | 0 | 0.32 | -0.71 | 0.22 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.50 | 0.29 | 2.26 | % | 0 | 0 | 0.33 | -0.81 | 0.18 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 1.54 | 2.67 | % | 0 | 0 | 0.35 | -0.88 | 0.14 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.50 | 2.03 | 3.15 | % | 0 | 0 | 0.37 | -0.92 | 0.10 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 2.70 | 4.40 | % | 0 | 0 | 0.43 | -0.95 | 0.07 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.50 | 3.45 | 5.40 | % | 0 | 0 | 0.47 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 2.20 | 6.05 | % | 0 | 0 | 0.51 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.50 | 3.50 | 5.00 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 3.80 | 6.25 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 3.55 | 7.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 5.05 | 8.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 6.10 | 9.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 6.80 | 9.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 11.90 | 15.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |