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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.45 | 15.65 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 11.50 | 13.70 | 10.40 | 0.00 | 0.00% | 0 | 4 | 4.69 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 8.80 | 10.70 | 8.18 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 6.60 | 8.75 | 6.55 | 0.00 | 0.00% | 0 | 264 | 1.17 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 4.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 136 | 0.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 3.80 | 5.40 | 3.95 | 0.00 | 0.00% | 0 | 286 | 0.76 | 0.98 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 2.23 | 4.85 | 2.71 | -0.72 | -21.00% | 10 | 472 | 0.53 | 0.93 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.96 | 2.37 | 3.25 | 0.00 | 0.00% | 0 | 1,198 | 0.33 | 0.86 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.93 | 2.24 | 1.40 | 0.00 | 0.00% | 0 | 9,743 | 0.42 | 0.73 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.63 | 0.71 | 0.69 | -0.03 | -4.17% | 553 | 17,173 | 0.27 | 0.53 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.24 | 0.28 | 0.27 | -0.01 | -3.58% | 54 | 77,444 | 0.25 | 0.29 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.07 | 0.15 | 0.12 | +0.02 | +20.00% | 4 | 11,882 | 0.27 | 0.13 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.02 | 0.07 | 0.07 | +0.02 | +40.00% | 61 | 40,346 | 0.28 | 0.05 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 38,068 | 0.46 | 0.01 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 14,192 | 0.53 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,361 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 2,569 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 2,305 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.96 | 0.16 | 0.00 | 0.00% | 0 | 142 | 1.31 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,953 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.43 | 0.01 | -0.04 | -80.00% | 60 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 250 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 1,165 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 201 | 0.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3,866 | 0.59 | -0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.59 | 0.67 | 0.00 | 0.00% | 0 | 422 | 0.69 | -0.07 | 0.06 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 19,137 | 0.34 | -0.14 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.28 | 0.35 | 0.30 | -0.03 | -9.10% | 82 | 15,843 | 0.31 | -0.27 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.61 | 0.67 | 0.63 | 0.00 | 0.00% | 9 | 16,286 | 0.27 | -0.47 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 1.11 | 1.47 | 1.02 | 0.00 | 0.00% | 0 | 139 | 0.28 | -0.71 | 0.22 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 1.72 | 2.56 | 2.17 | 0.00 | 0.00% | 0 | 491 | 0.28 | -0.87 | 0.14 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 2.81 | 4.15 | 3.15 | 0.00 | 0.00% | 0 | 3,015 | 0.58 | -0.95 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 3.50 | 4.35 | 4.78 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.02 | 0.00 | 1/14/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 4.60 | 5.30 | 5.98 | 0.00 | 0.00% | 0 | 2 | 0.55 | -1.00 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 5.55 | 7.10 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 6.90 | 7.15 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 8.00 | 9.00 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 8.70 | 9.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 9.90 | 11.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 9.40 | 12.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 12.55 | 13.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 14.85 | 15.25 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 17.75 | 18.30 | 17.85 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |