Options Chain for PG&E CORP COM (PCG) - $17.00 as of 3/31/2025 2:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.20 | 9.05 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.50 | 6.40 | 6.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 5.80 | 6.35 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 5.30 | 5.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 5.15 | 5.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 4.65 | 4.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 4.15 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 13.50 | 3.65 | 3.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 3.15 | 3.30 | 2.48 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 14.50 | 2.67 | 2.77 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 15.00 | 2.17 | 2.32 | 1.75 | 0.00 | 0.00% | 0 | 2,616 | 0.90 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 15.50 | 1.68 | 1.77 | 1.70 | +0.96 | +129.73% | 1 | 8 | 0.84 | 0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 16.00 | 1.19 | 1.28 | 1.04 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.94 | 0.15 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 16.50 | 0.75 | 0.80 | 0.61 | -0.01 | -1.62% | 33 | 360 | 0.33 | 0.83 | 0.36 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 17.00 | 0.35 | 0.38 | 0.34 | +0.10 | +41.67% | 279 | 2,423 | 0.29 | 0.61 | 0.67 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 144 | 1,313 | 0.29 | 0.27 | 0.59 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 76 | 87 | 0.30 | 0.08 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 755 | 1.76 | 0.01 | 0.05 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.57 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.50 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.52 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.00 | 0.00 | 0.72 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.72 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 26.50 | 0.00 | 0.72 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 27.50 | 0.00 | 0.52 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 28.00 | 0.00 | 0.52 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.72 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:53 PM EST |
| 15.00 | 0.01 | 0.19 | 0.01 | -0.01 | -50.00% | 1 | 67 | 0.69 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 15.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 142 | 0.63 | -0.01 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 16.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 7 | 717 | 0.42 | -0.06 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 16.50 | 0.02 | 0.04 | 0.05 | -0.04 | -44.45% | 84 | 72 | 0.31 | -0.17 | 0.36 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 17.00 | 0.10 | 0.12 | 0.12 | -0.13 | -52.00% | 107 | 580 | 0.29 | -0.39 | 0.67 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 17.50 | 0.32 | 0.37 | 0.51 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.73 | 0.59 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 18.00 | 0.76 | 0.84 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.92 | 0.25 | -0.01 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 18.50 | 0.00 | 1.35 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.99 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 19.00 | 1.75 | 1.86 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.50 | 2.06 | 2.36 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:53 PM EST |
| 20.00 | 2.75 | 2.86 | 2.76 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 20.50 | 3.25 | 3.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 3.75 | 3.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.50 | 4.25 | 4.35 | 4.35 | 0.00 | 0.00% | 0 | 37 | 1.48 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 22.00 | 4.75 | 4.85 | 5.57 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:53 PM EST |
| 22.50 | 5.25 | 5.35 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 5.75 | 5.90 | 6.96 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 23.50 | 6.25 | 6.35 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.00 | 6.75 | 6.90 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 24.50 | 7.25 | 7.35 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.00 | 7.75 | 7.85 | 8.88 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 25.50 | 8.25 | 8.35 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 26.00 | 8.75 | 8.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 26.50 | 9.25 | 9.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 27.00 | 9.75 | 9.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 27.50 | 10.25 | 10.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 28.00 | 10.75 | 10.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 28.50 | 11.25 | 11.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 29.00 | 11.75 | 11.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 29.50 | 12.25 | 12.35 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 12.75 | 12.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |