Options Chain for PG&E CORP COM (PCG) - $15.82 as of 12/18/2025 8:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.45 | 11.23 | 9.70 | 0.00 | 0.00% | 2.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/18/2025 4:00:05 PM EST |
| 8.00 | 6.95 | 9.30 | 8.13 | 7.80 | +0.05 | +0.65% | 1.02 | 45 | 125 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 9.00 | 6.35 | 8.45 | 7.40 | 6.51 | -0.25 | -3.70% | 0.82 | 4 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 10.00 | 5.05 | 6.60 | 5.83 | 5.61 | -0.28 | -4.76% | 0.58 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 10.50 | 4.65 | 6.05 | 5.35 | 4.92 | 0.00 | 0.00% | 0.51 | 0 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 11.00 | 4.15 | 5.35 | 4.75 | 4.81 | 0.00 | 0.00% | 0.43 | 0 | 159 | 7.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 11.50 | 3.65 | 5.05 | 4.35 | 4.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 12.00 | 3.15 | 4.35 | 3.75 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 278 | 6.49 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 12.50 | 2.80 | 4.00 | 3.40 | 3.26 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 13.00 | 2.35 | 3.60 | 2.98 | 2.75 | -0.03 | -1.08% | 0.23 | 6 | 3,570 | 6.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 13.50 | 1.85 | 3.00 | 2.43 | 1.53 | 0.00 | 0.00% | 0.18 | 0 | 100 | 5.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 4:00:05 PM EST |
| 14.00 | 1.44 | 2.12 | 1.78 | 1.78 | +0.38 | +27.15% | 0.13 | 2 | 1,027 | 3.10 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 14.50 | 0.87 | 1.61 | 1.24 | 0.91 | 0.00 | 0.00% | 0.09 | 0 | 33 | 2.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:05 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.86 | +0.14 | +19.45% | 0.06 | 57 | 24,082 | 1.55 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 15.50 | 0.31 | 0.42 | 0.37 | 0.35 | +0.02 | +6.07% | 0.02 | 291 | 11,217 | 0.73 | 0.94 | 1.13 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 309 | 63,395 | 0.31 | 0.21 | 1.19 | -0.03 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,748 | 0.79 | 0.00 | 0.04 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 28,214 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 19,298 | 1.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 10,000 | 3.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70,968 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51,272 | 2.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 3.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 212 | 6.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 6.42 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/18/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/18/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.36 | +0.30 | +500.00% | 0.03 | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.41 | +0.28 | +215.39% | 0.03 | 1 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 34,195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 185 | 3.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.06 | % | 0.02 | 3 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST | |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 94,250 | 6.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,847 | 2.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 10,000 | 3.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 36 | 6,295 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 21 | 900 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 15.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 22 | 13,618 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 15.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 2,761 | 0.48 | -0.06 | 1.13 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 16.00 | 0.19 | 0.48 | 0.34 | 0.37 | +0.01 | +2.78% | 0.02 | 48 | 2,469 | 1.10 | -0.79 | 1.19 | -0.03 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 1.56 | 0.78 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.47 | -1.00 | 0.04 | 0.00 | 12/11/2025 | 12/18/2025 4:00:05 PM EST |
| 17.00 | 0.50 | 1.88 | 1.19 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 155 | 3.44 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:05 PM EST |
| 17.50 | 1.20 | 2.27 | 1.74 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 18.00 | 1.81 | 2.75 | 2.28 | 2.30 | -0.23 | -9.10% | 0.13 | 4 | 49 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 18.50 | 2.21 | 3.45 | 2.83 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 19.00 | 2.65 | 3.85 | 3.25 | 3.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:05 PM EST |
| 19.50 | 3.20 | 4.40 | 3.80 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 4:00:05 PM EST |
| 20.50 | 4.20 | 5.40 | 4.80 | 4.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 4:00:05 PM EST |
| 21.00 | 4.70 | 5.90 | 5.30 | 5.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/18/2025 4:00:05 PM EST |
| 21.50 | 5.05 | 6.45 | 5.75 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 22.00 | 5.55 | 6.95 | 6.25 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/18/2025 4:00:05 PM EST |
| 23.00 | 6.50 | 8.00 | 7.25 | 6.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/18/2025 4:00:05 PM EST |
| 24.00 | 7.50 | 9.00 | 8.25 | 8.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 4:00:05 PM EST |
| 25.00 | 8.50 | 10.00 | 9.25 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 4:00:05 PM EST |
| 30.00 | 13.10 | 15.45 | 14.28 | 13.46 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 4:00:05 PM EST |
| 35.00 | 18.10 | 20.45 | 19.28 | 18.67 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/18/2025 4:00:05 PM EST |