Options Chain for PG&E CORP COM (PCG) - $15.04 as of 8/4/2025 9:09:47 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 | 10.90 | 12.65 | 11.78 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 5.00 | 8.90 | 11.60 | 10.25 | 8.94 | 0.00 | 0.00% | 2.05 | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 8.00 | 7.05 | 7.20 | 7.13 | 6.75 | +0.60 | +9.76% | 0.89 | 1 | 119 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 9.00 | 6.05 | 6.25 | 6.15 | 4.75 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 10.00 | 5.10 | 5.25 | 5.18 | 4.80 | +0.50 | +11.63% | 0.52 | 1 | 536 | 0.81 | 0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 11.00 | 4.05 | 4.25 | 4.15 | 4.25 | +1.46 | +52.33% | 0.38 | 3 | 15 | 0.65 | 0.97 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 12.00 | 2.95 | 3.30 | 3.13 | 3.30 | +0.84 | +34.15% | 0.26 | 18 | 104 | 0.55 | 0.92 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 13.00 | 2.33 | 2.45 | 2.39 | 2.38 | +0.91 | +61.91% | 0.18 | 109 | 2,877 | 0.48 | 0.84 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 14.00 | 1.57 | 1.65 | 1.61 | 1.62 | +0.62 | +62.00% | 0.12 | 10,301 | 43,673 | 0.45 | 0.71 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 15.00 | 1.00 | 1.05 | 1.03 | 1.03 | +0.46 | +80.71% | 0.07 | 29,791 | 61,387 | 0.45 | 0.56 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 16.00 | 0.58 | 0.63 | 0.61 | 0.62 | +0.26 | +72.23% | 0.04 | 28,688 | 383,404 | 0.44 | 0.40 | 0.16 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 17.00 | 0.36 | 0.37 | 0.37 | 0.36 | +0.16 | +80.00% | 0.02 | 42,634 | 92,728 | 0.46 | 0.26 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 18.00 | 0.17 | 0.22 | 0.20 | 0.21 | +0.08 | +61.54% | 0.01 | 2,524 | 200,388 | 0.46 | 0.17 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.08 | +200.00% | 0.01 | 274 | 97,364 | 0.48 | 0.11 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 433 | 107,850 | 0.50 | 0.07 | 0.05 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 91 | 0.64 | 0.04 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 22.00 | 0.03 | 0.14 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.62 | 0.02 | 0.02 | 0.00 | 7/16/2025 | 8/4/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.95 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,277 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 8/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 4:00:03 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 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/4/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/4/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 0.83 | -0.01 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 2,078 | 0.80 | -0.03 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.12 | -54.55% | 0.01 | 309 | 3,070 | 0.50 | -0.08 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 13.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.14 | -35.00% | 0.02 | 112 | 9,122 | 0.47 | -0.16 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 14.00 | 0.44 | 0.55 | 0.50 | 0.46 | -0.31 | -40.26% | 0.04 | 194 | 8,263 | 0.46 | -0.29 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 15.00 | 0.84 | 0.87 | 0.86 | 0.88 | -0.46 | -34.33% | 0.06 | 4,155 | 16,825 | 0.44 | -0.44 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 16.00 | 1.42 | 1.48 | 1.45 | 1.48 | -0.84 | -36.21% | 0.09 | 22 | 342 | 0.43 | -0.60 | 0.16 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 17.00 | 1.97 | 2.24 | 2.11 | 2.28 | -0.65 | -22.19% | 0.12 | 1 | 20,855 | 0.38 | -0.74 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 18.00 | 3.00 | 3.10 | 3.05 | 3.37 | -0.68 | -16.79% | 0.17 | 2 | 1,511 | 0.50 | -0.83 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 19.00 | 3.90 | 4.05 | 3.98 | 4.99 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.45 | -0.89 | 0.07 | -0.01 | 7/2/2025 | 8/4/2025 4:00:03 PM EST |
| 20.00 | 4.90 | 5.00 | 4.95 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 812 | 0.58 | -0.93 | 0.05 | 0.00 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 21.00 | 5.85 | 6.00 | 5.93 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 5/16/2025 | 8/4/2025 4:00:03 PM EST |
| 22.00 | 6.85 | 7.00 | 6.93 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.72 | -0.98 | 0.02 | 0.00 | 3/12/2025 | 8/4/2025 4:00:03 PM EST |
| 23.00 | 7.85 | 8.00 | 7.93 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 24.00 | 8.85 | 9.00 | 8.93 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 25.00 | 9.85 | 10.00 | 9.93 | 3.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 8/4/2025 4:00:03 PM EST |
| 27.00 | 11.85 | 12.00 | 11.93 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 30.00 | 14.85 | 15.00 | 14.93 | % | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 35.00 | 19.85 | 20.00 | 19.93 | 17.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 4:00:03 PM EST |