Options Chain for PG&E CORP COM (PCG) - $13.87 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 9.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 6.00 | 7.75 | 8.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 7.00 | 6.25 | 8.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 8.00 | 5.55 | 6.25 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 4.60 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 2.69 | 4.10 | 4.20 | +0.36 | +9.38% | 2 | 4 | 0.39 | 0.95 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 11.00 | 2.97 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.90 | 0.06 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 2.16 | 2.76 | 2.21 | +0.16 | +7.81% | 14 | 37 | 0.77 | 0.80 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 1.42 | 1.60 | 1.41 | -0.29 | -17.06% | 1 | 150 | 0.48 | 0.68 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 14.00 | 0.84 | 1.09 | 0.84 | -0.22 | -20.76% | 387 | 634 | 0.47 | 0.51 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 0.45 | 0.50 | 0.46 | -0.17 | -26.99% | 70 | 3,086 | 0.41 | 0.34 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 16.00 | 0.21 | 0.35 | 0.25 | -0.08 | -24.25% | 146 | 1,735 | 0.43 | 0.20 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.18 | 0.14 | -0.01 | -6.67% | 8 | 604 | 0.38 | 0.12 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 18.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 8 | 308 | 0.42 | 0.06 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.03 | 0.03 | 0.00 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.58 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.43 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.43 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.43 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.58 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.43 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.58 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.58 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.51 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.58 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.76 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.63 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.61 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.29 | % | 0 | 0 | 0.72 | -0.05 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 163 | 0.63 | -0.10 | 0.06 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 0.26 | 0.34 | 0.30 | 0.00 | 0.00% | 20 | 2,237 | 0.48 | -0.20 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 0.50 | 0.70 | 0.53 | +0.01 | +1.93% | 2,837 | 455 | 0.47 | -0.32 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 14.00 | 0.86 | 1.37 | 0.94 | +0.04 | +4.45% | 14 | 121 | 0.49 | -0.49 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 0.59 | 2.38 | 1.45 | +0.26 | +21.85% | 8 | 96 | 0.40 | -0.66 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 16.00 | 2.03 | 2.44 | 2.55 | 0.00 | 0.00% | 0 | 140 | 0.64 | -0.80 | 0.13 | -0.01 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 17.00 | 2.68 | 3.45 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.88 | 0.09 | 0.00 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 18.00 | 2.90 | 4.95 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.94 | 0.06 | 0.00 | 6/4/2025 | 6/20/2025 4:00:05 PM EST |
| 19.00 | 5.05 | 5.25 | % | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 20.00 | 4.80 | 7.10 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 21.00 | 6.45 | 7.95 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 22.00 | 8.05 | 8.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 23.00 | 8.15 | 9.20 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 24.00 | 10.05 | 10.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 11.05 | 12.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 26.00 | 11.85 | 12.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 27.00 | 12.90 | 14.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 28.00 | 13.90 | 14.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 14.55 | 15.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 16.00 | 16.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |