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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 7.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 6.10 | 6.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.50 | 5.60 | 5.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 5.10 | 5.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 4.60 | 4.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 4.15 | 4.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.50 | 3.65 | 3.80 | % | 0 | 0 | 0.68 | 0.98 | 0.05 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 2.45 | 3.30 | % | 0 | 0 | 0.65 | 0.91 | 0.07 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.50 | 2.67 | 2.84 | % | 0 | 0 | 0.49 | 0.89 | 0.09 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 2.19 | 2.35 | % | 0 | 0 | 0.44 | 0.85 | 0.11 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 15.50 | 1.75 | 2.15 | % | 0 | 0 | 0.56 | 0.79 | 0.14 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 16.00 | 1.37 | 1.45 | % | 0 | 0 | 0.59 | 0.72 | 0.17 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 16.50 | 0.00 | 1.07 | % | 0 | 0 | 0.47 | 0.64 | 0.20 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 17.00 | 0.00 | 0.73 | 0.65 | % | 1 | 0 | 0.41 | 0.53 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 17.50 | 0.39 | 0.48 | % | 0 | 0 | 0.29 | 0.42 | 0.22 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 18.00 | 0.22 | 0.30 | % | 0 | 0 | 0.30 | 0.31 | 0.20 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 0.30 | 0.23 | 0.17 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 0.31 | 0.17 | 0.13 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 19.50 | 0.00 | 1.09 | % | 0 | 0 | 0.32 | 0.12 | 0.10 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.06 | 0.07 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.50 | 0.00 | 0.74 | % | 0 | 0 | 0.86 | 0.04 | 0.05 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.03 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.00 | 0.00 | 1.28 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.50 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | -0.02 | 0.05 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 2.02 | % | 0 | 0 | 0.42 | -0.09 | 0.07 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.50 | 0.06 | 0.11 | % | 0 | 0 | 0.37 | -0.11 | 0.09 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.09 | 0.16 | % | 0 | 0 | 0.35 | -0.15 | 0.11 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 15.50 | 0.13 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.21 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 0.29 | % | 0 | 0 | 0.32 | -0.28 | 0.17 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 16.50 | 0.00 | 0.40 | % | 0 | 0 | 0.32 | -0.36 | 0.20 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 17.00 | 0.48 | 0.54 | 0.55 | -0.12 | -17.91% | 5 | 5 | 0.28 | -0.47 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 0.81 | % | 0 | 0 | 0.25 | -0.58 | 0.22 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 18.00 | 1.06 | 1.14 | % | 0 | 0 | 0.26 | -0.69 | 0.20 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 18.50 | 0.00 | 1.58 | % | 0 | 0 | 0.25 | -0.77 | 0.17 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 19.00 | 1.85 | 2.02 | % | 0 | 0 | 0.26 | -0.83 | 0.13 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 19.50 | 2.30 | 2.50 | % | 0 | 0 | 0.26 | -0.88 | 0.10 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 2.83 | 2.99 | % | 0 | 0 | 0.21 | -0.94 | 0.07 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.50 | 3.30 | 4.50 | % | 0 | 0 | 0.25 | -0.96 | 0.05 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 21.00 | 3.85 | 3.95 | % | 0 | 0 | 0.30 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 21.50 | 4.30 | 4.45 | % | 0 | 0 | 0.33 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.00 | 4.80 | 4.95 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 5.30 | 5.50 | % | 0 | 0 | 0.41 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 23.00 | 4.60 | 6.85 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 6.80 | 6.95 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 7.80 | 7.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 12.80 | 12.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |