Options Chain for PG&E CORP COM (PCG) - $16.95 as of 4/24/2024 8:01:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 5.00 | 10.90 | 12.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 7.50 | 8.45 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 8.00 | 8.90 | 9.05 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 9.00 | 7.85 | 8.00 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 9.50 | 7.35 | 7.50 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 10.00 | 6.90 | 8.05 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 10.50 | 4.60 | 8.00 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 11.00 | 5.90 | 6.95 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 11.50 | 5.35 | 5.55 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 12.00 | 3.90 | 6.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 12.50 | 4.05 | 5.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 13.00 | 3.20 | 6.00 | 4.05 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 13.50 | 2.36 | 4.45 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 14.00 | 2.86 | 5.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 14.50 | 2.05 | 2.81 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 15.00 | 1.78 | 2.34 | 1.58 | 0.00 | 0.00% | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 15.50 | 1.30 | 1.51 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.99 | 0.03 | 0.00 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 16.00 | 0.86 | 1.06 | 0.72 | 0.00 | 0.00% | 0 | 343 | 0.51 | 0.94 | 0.18 | -0.01 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 16.50 | 0.53 | 0.57 | 0.53 | 0.00 | 0.00% | 0 | 1,961 | 0.41 | 0.78 | 0.48 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 17.00 | 0.20 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 12,684 | 0.39 | 0.48 | 0.65 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 17.50 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 701 | 0.35 | 0.19 | 0.45 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.05 | 0.17 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.01 | 0.04 | 0.00 | 4/9/2024 | 4/23/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 99 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 490 | 2.77 | -0.01 | 0.03 | 0.00 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 16.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 632 | 0.45 | -0.06 | 0.18 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 16.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,361 | 0.41 | -0.22 | 0.48 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 17.00 | 0.24 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 102 | 0.38 | -0.52 | 0.65 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 17.50 | 0.56 | 1.77 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.81 | 0.45 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 18.00 | 0.93 | 2.23 | % | 0 | 0 | 2.89 | -0.95 | 0.17 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 18.50 | 1.40 | 2.73 | % | 0 | 0 | 3.22 | -0.99 | 0.04 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.00 | 1.11 | 2.75 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.50 | 1.72 | 2.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.00 | 2.81 | 4.10 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.50 | 2.37 | 4.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 2.99 | 5.05 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.50 | 2.74 | 4.65 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.00 | 4.85 | 6.05 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.50 | 4.50 | 6.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 23.00 | 6.00 | 6.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 6.85 | 7.85 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 7.90 | 8.20 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 26.00 | 7.95 | 10.05 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 30.00 | 12.00 | 13.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST |