Options Chain for PG&E CORP COM (PCG) - $13.62 as of 7/8/2025 7:53:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.25 | 7.45 | 6.35 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 8.00 | 4.90 | 6.95 | 5.93 | % | 0.74 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 8.50 | 4.20 | 6.45 | 5.33 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 9.00 | 4.60 | 5.85 | 5.23 | 5.58 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 9.50 | 4.10 | 5.45 | 4.78 | % | 0.50 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.00 | 2.92 | 4.95 | 3.94 | % | 0.39 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.50 | 3.10 | 4.35 | 3.73 | % | 0.36 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.00 | 2.47 | 3.95 | 3.21 | % | 0.29 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.50 | 1.89 | 3.45 | 2.67 | % | 0.23 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 12.00 | 1.58 | 2.41 | 2.00 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 413 | 5.05 | 1.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 12.50 | 1.12 | 1.65 | 1.39 | 1.11 | 0.00 | 0.00% | 0.11 | 0 | 100 | 2.72 | 0.98 | 0.08 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 13.00 | 0.66 | 1.12 | 0.89 | 0.66 | -0.07 | -9.59% | 0.07 | 248 | 61 | 1.84 | 0.85 | 0.35 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 13.50 | 0.22 | 0.34 | 0.28 | 0.32 | +0.01 | +3.23% | 0.02 | 883 | 840 | 0.38 | 0.62 | 0.66 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 12,723 | 1,740 | 0.49 | 0.28 | 0.61 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 179 | 7,155 | 0.55 | 0.08 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 703 | 0.92 | 0.01 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.31 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 10 | 255 | 2.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 353 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 8 | 5.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.01 | 0.51 | % | 0.06 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.26 | 0.63 | % | 0.07 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.26 | 0.63 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 1.26 | 0.63 | % | 0.07 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.26 | 0.63 | % | 0.06 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 17 | 5.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 28 | 3.57 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.57 | 0.29 | 0.01 | -0.03 | -75.00% | 0.02 | 45 | 85 | 2.22 | -0.02 | 0.08 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 426 | 0.47 | -0.15 | 0.35 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 13.50 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 444 | 2,186 | 0.44 | -0.38 | 0.66 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.00 | 0.41 | 0.56 | 0.49 | 0.45 | -0.05 | -10.00% | 0.03 | 11 | 1,418 | 0.58 | -0.72 | 0.61 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.50 | 0.78 | 2.10 | 1.44 | 0.91 | +0.10 | +12.35% | 0.10 | 3 | 78 | 3.08 | -0.92 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 15.00 | 1.24 | 2.07 | 1.66 | 1.34 | 0.00 | 0.00% | 0.11 | 0 | 85 | 2.54 | -0.99 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 15.50 | 1.76 | 3.10 | 2.43 | 1.54 | 0.00 | 0.00% | 0.16 | 0 | 10 | 4.12 | -1.00 | 0.01 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 16.00 | 2.15 | 3.55 | 2.85 | % | 0.18 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 16.50 | 2.75 | 4.10 | 3.43 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:00 PM EST |
| 17.00 | 2.30 | 4.55 | 3.43 | % | 0.20 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 17.50 | 3.75 | 5.10 | 4.43 | % | 0.25 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 18.00 | 4.25 | 5.60 | 4.93 | % | 0.27 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 18.50 | 4.75 | 6.10 | 5.43 | % | 0.29 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 19.00 | 5.25 | 6.60 | 5.93 | % | 0.31 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 19.50 | 5.75 | 7.10 | 6.43 | % | 0.33 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 20.00 | 6.00 | 7.60 | 6.80 | % | 0.34 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 20.50 | 6.35 | 8.10 | 7.23 | % | 0.35 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 21.00 | 7.10 | 8.55 | 7.83 | % | 0.37 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 21.50 | 7.75 | 9.00 | 8.38 | % | 0.39 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 22.00 | 7.75 | 9.50 | 8.63 | % | 0.39 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 22.50 | 8.75 | 10.10 | 9.43 | % | 0.42 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 23.00 | 8.80 | 10.55 | 9.68 | % | 0.42 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 23.50 | 9.75 | 11.95 | 10.85 | % | 0.46 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.00 | 10.25 | 11.55 | 10.90 | % | 0.45 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.50 | 10.60 | 12.05 | 11.33 | % | 0.46 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 25.00 | 11.25 | 12.60 | 11.93 | % | 0.48 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 30.00 | 16.25 | 17.25 | 16.75 | % | 0.56 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |