Options Chain for PG&E CORP COM (PCG) - $13.85 as of 7/25/2025 1:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.65 | 8.55 | 7.10 | % | 0.95 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 8.00 | 5.15 | 8.05 | 6.60 | % | 0.82 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 8.50 | 5.25 | 7.55 | 6.40 | % | 0.75 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 9.00 | 5.00 | 6.45 | 5.73 | % | 0.64 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 9.50 | 4.55 | 6.05 | 5.30 | 3.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 10.00 | 3.75 | 5.10 | 4.43 | 3.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 10.50 | 3.55 | 4.85 | 4.20 | % | 0.40 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 11.00 | 2.85 | 4.70 | 3.78 | % | 0.34 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 11.50 | 2.22 | 4.00 | 3.11 | % | 0.27 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 12.00 | 2.08 | 2.53 | 2.31 | 2.15 | +0.09 | +4.37% | 0.19 | 42 | 0 | 2.57 | 1.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 12.50 | 1.52 | 1.85 | 1.69 | 1.70 | +0.45 | +36.00% | 0.14 | 2 | 39 | 0.69 | 0.98 | 0.05 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 13.00 | 1.14 | 1.18 | 1.16 | 1.17 | +0.21 | +21.88% | 0.09 | 48 | 81 | 0.56 | 0.91 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 13.50 | 0.72 | 0.76 | 0.74 | 0.79 | +0.22 | +38.60% | 0.05 | 31 | 823 | 0.46 | 0.80 | 0.30 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 14.00 | 0.39 | 0.42 | 0.41 | 0.42 | +0.12 | +40.00% | 0.03 | 358 | 2,156 | 0.45 | 0.61 | 0.42 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 0.01 | 312 | 1,244 | 0.44 | 0.39 | 0.44 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 367 | 167 | 0.45 | 0.20 | 0.33 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 15.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 395 | 0.47 | 0.09 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.61 | 0.03 | 0.08 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 16.50 | 0.00 | 1.39 | 0.70 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.01 | 0.03 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:05 AM EST |
| 18.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 18.50 | 0.00 | 1.27 | 0.64 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 9.00 | 0.00 | 1.27 | 0.64 | % | 0.07 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 10.00 | 0.00 | 1.27 | 0.64 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 29 | 2.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 11.50 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 46 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:05 AM EST |
| 12.00 | 0.00 | 1.18 | 0.59 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.22 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 12.50 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 745 | 1.37 | -0.02 | 0.05 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 13.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 833 | 0.50 | -0.09 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.08 | -38.10% | 0.01 | 59 | 1,369 | 0.46 | -0.20 | 0.30 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 14.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.15 | -34.89% | 0.02 | 254 | 305 | 0.45 | -0.39 | 0.42 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 14.50 | 0.57 | 0.60 | 0.59 | 0.55 | -0.34 | -38.21% | 0.04 | 17 | 40 | 0.44 | -0.61 | 0.44 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 0.94 | 1.00 | 0.97 | 0.86 | -0.29 | -25.22% | 0.06 | 1 | 134 | 0.45 | -0.80 | 0.33 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 15.50 | 1.34 | 2.49 | 1.92 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.57 | -0.91 | 0.18 | -0.01 | 6/25/2025 | 7/25/2025 11:59:05 AM EST |
| 16.00 | 1.82 | 3.65 | 2.74 | % | 0.17 | 0 | 0 | 3.51 | -0.97 | 0.08 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 16.50 | 2.18 | 4.35 | 3.27 | 3.39 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.64 | -0.99 | 0.03 | 0.00 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 17.00 | 2.83 | 4.85 | 3.84 | % | 0.23 | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 17.50 | 3.35 | 5.35 | 4.35 | % | 0.25 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 18.00 | 3.85 | 3.95 | 3.90 | 4.05 | % | 0.22 | 29 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 18.50 | 4.30 | 5.50 | 4.90 | % | 0.26 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 19.00 | 4.80 | 6.85 | 5.83 | % | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 19.50 | 5.30 | 6.70 | 6.00 | % | 0.31 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 5.80 | 7.25 | 6.53 | % | 0.33 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.50 | 6.30 | 7.60 | 6.95 | % | 0.34 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.00 | 6.80 | 8.85 | 7.83 | % | 0.37 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.50 | 7.30 | 7.75 | 7.53 | % | 0.35 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.00 | 7.80 | 9.50 | 8.65 | % | 0.39 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 8.30 | 10.35 | 9.33 | % | 0.41 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 23.00 | 8.80 | 10.75 | 9.78 | % | 0.43 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 23.50 | 9.30 | 10.85 | 10.08 | % | 0.43 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 24.00 | 9.80 | 11.30 | 10.55 | 10.05 | % | 0.44 | 3 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 24.50 | 10.30 | 12.35 | 11.33 | % | 0.46 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 10.85 | 12.75 | 11.80 | % | 0.47 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.50 | 11.35 | 13.35 | 12.35 | % | 0.48 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.00 | 11.85 | 13.85 | 12.85 | % | 0.49 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.50 | 12.35 | 14.35 | 13.35 | % | 0.50 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |