Options Chain for PG&E CORP COM (PCG) - $17.07 as of 5/30/2025 5:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.25 | 11.50 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 5.80 | 9.00 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 5.85 | 6.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.50 | 5.30 | 5.45 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 4.85 | 5.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 4.35 | 4.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 3.80 | 4.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.50 | 3.35 | 3.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 2.63 | 3.00 | 3.37 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 14.50 | 1.57 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 1.39 | 2.01 | 2.37 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 1.15 | 1.53 | % | 0 | 0 | 0.69 | 0.96 | 0.11 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.72 | 1.19 | 0.00 | 0.00% | 0 | 40 | 1.69 | 0.89 | 0.25 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 0.28 | 0.77 | 0.53 | -0.06 | -10.17% | 1 | 22 | 0.69 | 0.73 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.11 | 0.19 | 0.18 | -0.10 | -35.72% | 289 | 640 | 0.22 | 0.41 | 0.73 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.02 | 0.06 | 0.06 | -0.04 | -40.00% | 103 | 360 | 0.25 | 0.15 | 0.40 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 17 | 279 | 0.38 | 0.03 | 0.12 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.40 | 0.01 | -0.01 | -50.00% | 3 | 666 | 1.04 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.13 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 2.13 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.12 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.42 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.42 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.42 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.23 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.23 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 0.42 | -0.04 | 0.11 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 10 | 294 | 0.27 | -0.11 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 0.07 | 0.13 | 0.09 | -0.02 | -18.19% | 130 | 100 | 0.26 | -0.27 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.26 | 0.33 | 0.27 | +0.06 | +28.58% | 149 | 588 | 0.24 | -0.59 | 0.73 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.63 | 0.89 | 0.50 | 0.00 | 0.00% | 0 | 257 | 0.44 | -0.85 | 0.40 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.85 | 1.72 | 0.81 | 0.00 | 0.00% | 0 | 46 | 1.34 | -0.97 | 0.12 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 1.01 | 2.02 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 1.76 | 2.48 | 1.36 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 1.74 | 3.15 | 1.63 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 2.33 | 3.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.50 | 2.99 | 3.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 2.94 | 4.45 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.50 | 4.55 | 5.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 5.05 | 5.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 5.40 | 5.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 5.50 | 6.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.50 | 6.20 | 7.20 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 6.65 | 7.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 8.10 | 8.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 9.05 | 9.20 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 9.95 | 10.25 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 13.05 | 13.35 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |