Options Chain for PG&E CORP COM (PCG) - $17.05 as of 5/27/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.10 | 8.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 7.10 | 7.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 6.10 | 6.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 5.15 | 5.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 4.15 | 4.30 | % | 0 | 0 | 0.36 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 3.20 | 3.35 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.95 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 2.28 | 2.40 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.88 | 0.10 | -0.01 | 5/15/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 1.49 | 1.54 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.75 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 17.00 | 0.78 | 0.84 | 0.83 | 0.00 | 0.00% | 0 | 450 | 0.27 | 0.57 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 18.00 | 0.35 | 0.38 | 0.35 | -0.05 | -12.50% | 25 | 155 | 0.26 | 0.34 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 19.00 | 0.14 | 0.15 | 0.14 | -0.03 | -17.65% | 22 | 73 | 0.26 | 0.16 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.04 | 0.07 | 0.08 | +0.01 | +14.29% | 11 | 4 | 0.27 | 0.08 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 21.00 | 0.03 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.03 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.14 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 0.00 | 0.17 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.13 | % | 0 | 0 | 0.44 | -0.05 | 0.05 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.12 | 0.10 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 0.29 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 83 | 0.30 | -0.25 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 17.00 | 0.58 | 0.64 | 0.63 | -0.05 | -7.36% | 20 | 207 | 0.28 | -0.43 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 18.00 | 1.14 | 1.19 | 1.20 | -0.04 | -3.23% | 5 | 123 | 0.26 | -0.66 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 19.00 | 1.93 | 1.98 | % | 0 | 0 | 0.25 | -0.84 | 0.15 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 2.84 | 2.99 | % | 0 | 0 | 0.34 | -0.92 | 0.08 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 21.00 | 3.85 | 3.95 | % | 0 | 0 | 0.42 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.00 | 4.85 | 4.95 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 23.00 | 5.85 | 5.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 6.85 | 6.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 7.85 | 7.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 12.85 | 12.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |