Options Chain for PG&E CORP COM (PCG) - $14.30 as of 6/13/2025 3:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 3.80 | 4.80 | 5.55 | 0.00 | 0.00% | 0 | 152 | 1.07 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 2.53 | 4.55 | 3.78 | -0.57 | -13.11% | 3 | 21 | 2.13 | 0.98 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 2.15 | 3.40 | 2.84 | % | 3 | 0 | 0.64 | 0.91 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 12.00 | 1.54 | 2.00 | 1.97 | -0.49 | -19.92% | 109 | 52 | 0.63 | 0.82 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 1.08 | 1.35 | 1.11 | -0.45 | -28.85% | 66 | 144 | 0.50 | 0.67 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 0.53 | 0.79 | 0.53 | -0.34 | -39.08% | 648 | 3,580 | 0.41 | 0.46 | 0.23 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.23 | 0.29 | 0.25 | -0.19 | -43.19% | 25,076 | 6,734 | 0.42 | 0.27 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 0.09 | 0.14 | 0.11 | -0.08 | -42.11% | 274 | 29,222 | 0.42 | 0.15 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.08 | 0.07 | -0.02 | -22.23% | 59 | 18,134 | 0.59 | 0.06 | 0.06 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 241 | 0.53 | 0.04 | 0.04 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.95 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 0.55 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.33 | % | 0 | 0 | 2.39 | -0.02 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 0.03 | 0.13 | 0.11 | -0.01 | -8.34% | 50 | 77 | 0.57 | -0.09 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 0.20 | 0.24 | 0.21 | +0.05 | +31.25% | 32 | 100 | 0.50 | -0.18 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 0.27 | 0.51 | 0.45 | +0.18 | +66.67% | 216 | 678 | 0.41 | -0.33 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 0.85 | 1.27 | 0.92 | +0.36 | +64.29% | 606 | 848 | 0.43 | -0.54 | 0.23 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 1.28 | 1.94 | 1.45 | +0.35 | +31.82% | 7 | 862 | 0.48 | -0.73 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 2.27 | 2.70 | 2.53 | +0.71 | +39.02% | 50 | 473 | 0.68 | -0.85 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 2.88 | 3.60 | 2.24 | 0.00 | 0.00% | 0 | 220 | 1.40 | -0.94 | 0.06 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 2.99 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 118 | 0.74 | -0.96 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 5.00 | 6.85 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 5.60 | 6.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 5.55 | 7.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 7.75 | 8.95 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 7.40 | 9.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 9.95 | 10.95 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 10.55 | 12.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 15.60 | 17.45 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |