Options Chain for PG&E CORP COM (PCG) - $15.19 as of 8/22/2025 8:29:24 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 | 7.30 | 9.50 | 8.40 | % | 1.12 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 6.35 | 9.00 | 7.68 | % | 0.96 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.50 | 6.60 | 8.50 | 7.55 | 6.62 | 0.00 | 0.00% | 0.89 | 0 | 2 | 7.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 6.10 | 8.00 | 7.05 | 6.21 | 0.00 | 0.00% | 0.78 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 5.55 | 7.50 | 6.53 | % | 0.69 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 5.05 | 7.00 | 6.03 | 5.14 | 0.00 | 0.00% | 0.60 | 0 | 11 | 5.75 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 4.55 | 6.50 | 5.53 | % | 0.53 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 11.00 | 4.10 | 6.00 | 5.05 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 3.55 | 5.55 | 4.55 | 2.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 3.15 | 3.70 | 3.43 | 3.25 | +0.47 | +16.91% | 0.29 | 1 | 12 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 2.62 | 2.83 | 2.73 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.12 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 2.21 | 2.28 | 2.25 | 2.18 | +0.41 | +23.17% | 0.17 | 3 | 86 | 1.50 | 0.98 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 1.73 | 1.86 | 1.80 | 1.50 | +0.18 | +13.64% | 0.13 | 97 | 232 | 1.18 | 0.94 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 1.28 | 1.50 | 1.39 | 1.29 | +0.28 | +27.73% | 0.10 | 35 | 960 | 0.90 | 0.87 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.50 | 0.86 | 0.91 | 0.89 | 0.88 | +0.25 | +39.69% | 0.06 | 327 | 877 | 0.45 | 0.77 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.53 | 0.57 | 0.55 | 0.54 | +0.14 | +35.00% | 0.04 | 1,419 | 2,645 | 0.48 | 0.61 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.50 | 0.29 | 0.32 | 0.31 | 0.30 | +0.04 | +15.39% | 0.02 | 328 | 3,394 | 0.48 | 0.43 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.14 | 0.17 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 1,579 | 2,519 | 0.46 | 0.28 | 0.29 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 49 | 1,163 | 0.57 | 0.16 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 168 | 223 | 0.51 | 0.09 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.35 | +0.29 | +483.34% | 0.00 | 1 | 12 | 0.65 | 0.04 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.01 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 2.07 | 1.04 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 1.46 | 0.73 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.50 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.67 | 0.84 | % | 0.08 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.87 | 0.94 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.83 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.46 | 0.23 | 0.04 | -0.05 | -55.56% | 0.02 | 12 | 184 | 1.65 | -0.02 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1,074 | 147 | 0.95 | -0.06 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.12 | -0.13 | -52.00% | 0.01 | 103 | 849 | 0.59 | -0.13 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.31 | -63.27% | 0.01 | 201 | 913 | 0.57 | -0.23 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.42 | -56.00% | 0.02 | 1,133 | 1,032 | 0.53 | -0.39 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.50 | 0.57 | 0.62 | 0.60 | 0.62 | -0.48 | -43.64% | 0.04 | 140 | 2,078 | 0.55 | -0.57 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.92 | 0.98 | 0.95 | 1.02 | -1.05 | -50.73% | 0.06 | 60 | 15 | 0.79 | -0.72 | 0.29 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.50 | 1.13 | 1.58 | 1.36 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.34 | -0.84 | 0.21 | -0.02 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 1.71 | 3.80 | 2.76 | % | 0.16 | 0 | 0 | 3.22 | -0.91 | 0.13 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 2.20 | 4.40 | 3.30 | % | 0.19 | 0 | 0 | 3.52 | -0.96 | 0.07 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 2.69 | 4.90 | 3.80 | % | 0.21 | 0 | 0 | 3.69 | -0.99 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.50 | 3.20 | 5.40 | 4.30 | % | 0.23 | 0 | 0 | 3.86 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 3.70 | 5.90 | 4.80 | % | 0.25 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.50 | 4.25 | 6.40 | 5.33 | % | 0.27 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 4.70 | 6.90 | 5.80 | % | 0.29 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.50 | 4.25 | 7.40 | 5.83 | % | 0.28 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 4.70 | 7.90 | 6.30 | % | 0.30 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.50 | 5.25 | 8.40 | 6.83 | % | 0.32 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 6.55 | 8.90 | 7.73 | % | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.50 | 6.50 | 9.40 | 7.95 | % | 0.35 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 7.05 | 9.90 | 8.48 | % | 0.37 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.50 | 7.50 | 10.40 | 8.95 | % | 0.38 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 7.70 | 10.90 | 9.30 | % | 0.39 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.50 | 7.85 | 11.40 | 9.63 | % | 0.39 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 9.25 | 11.90 | 10.58 | % | 0.42 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.50 | 8.85 | 12.40 | 10.63 | % | 0.42 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.00 | 9.35 | 12.90 | 11.13 | % | 0.43 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.50 | 9.85 | 13.40 | 11.63 | % | 0.44 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.00 | 10.35 | 13.90 | 12.13 | % | 0.45 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.50 | 10.85 | 14.40 | 12.63 | % | 0.46 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 12.05 | 14.90 | 13.48 | % | 0.48 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.50 | 12.40 | 15.40 | 13.90 | % | 0.49 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 12.85 | 15.90 | 14.38 | % | 0.50 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.50 | 13.40 | 16.40 | 14.90 | % | 0.51 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 13.35 | 16.90 | 15.13 | % | 0.50 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |