Options Chain for PG&E CORP COM (PCG) - $13.98 as of 7/29/2025 2:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.75 | 11.30 | 11.03 | % | 3.68 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 5.00 | 8.30 | 9.80 | 9.05 | 8.94 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 8.00 | 5.90 | 6.05 | 5.98 | 6.05 | 0.00 | 0.00% | 0.75 | 0 | 119 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 9.00 | 4.95 | 5.05 | 5.00 | 4.75 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.80 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 10.00 | 4.00 | 4.10 | 4.05 | 4.08 | 0.00 | 0.00% | 0.40 | 0 | 538 | 0.63 | 0.98 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 3.05 | 3.15 | 3.10 | 2.79 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.50 | 0.93 | 0.05 | 0.00 | 7/18/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 2.19 | 2.25 | 2.22 | 2.36 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.45 | 0.85 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 1.43 | 1.48 | 1.46 | 1.52 | -0.01 | -0.66% | 0.11 | 36 | 2,935 | 0.43 | 0.72 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 0.85 | 0.89 | 0.87 | 0.86 | -0.08 | -8.52% | 0.06 | 1,150 | 34,963 | 0.41 | 0.55 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 15.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.05 | -9.10% | 0.03 | 979 | 41,952 | 0.41 | 0.37 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.03 | -9.68% | 0.02 | 489 | 196,158 | 0.42 | 0.23 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 524 | 93,678 | 0.43 | 0.15 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 56 | 176,489 | 0.46 | 0.09 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 0.05 | 0.28 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 0.49 | 0.06 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62,989 | 0.56 | 0.03 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.70 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.74 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,277 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/29/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.96 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 12:58:54 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 0.65 | -0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 0.53 | -0.07 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.02 | 2 | 3,084 | 0.45 | -0.15 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.04 | -8.17% | 0.04 | 17 | 8,945 | 0.42 | -0.28 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 0.84 | 0.91 | 0.88 | 0.85 | -0.02 | -2.30% | 0.06 | 855 | 6,652 | 0.40 | -0.45 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 15.00 | 1.44 | 1.53 | 1.49 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 16,798 | 0.41 | -0.63 | 0.18 | -0.01 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 2.21 | 2.32 | 2.27 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 292 | 0.41 | -0.77 | 0.14 | -0.01 | 7/15/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 3.15 | 3.25 | 3.20 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 20,843 | 0.43 | -0.85 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 4.05 | 4.15 | 4.10 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 1,510 | 0.52 | -0.91 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 5.05 | 5.15 | 5.10 | 4.99 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.60 | -0.94 | 0.05 | 0.00 | 7/2/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 6.05 | 6.15 | 6.10 | 5.96 | 0.00 | 0.00% | 0.30 | 0 | 578 | 0.68 | -0.97 | 0.03 | 0.00 | 6/30/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 7.05 | 7.15 | 7.10 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 8.05 | 8.15 | 8.10 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.81 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 9.05 | 9.15 | 9.10 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 10.05 | 10.15 | 10.10 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 11.05 | 11.15 | 11.10 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 13.05 | 13.15 | 13.10 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 30.00 | 16.00 | 16.15 | 16.08 | % | 0.54 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 21.05 | 21.15 | 21.10 | 17.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 12:58:54 PM EST |