Options Chain for PG&E CORP COM (PCG) - $21.10 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 9.30 | 10.80 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 8.30 | 9.80 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 7.80 | 9.30 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 7.30 | 8.80 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 6.30 | 9.15 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.50 | 5.80 | 7.30 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 5.30 | 8.15 | 5.35 | 0.00 | 0.00% | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 4.95 | 6.15 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 4.45 | 5.65 | 3.85 | 0.00 | 0.00% | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 3.95 | 5.15 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 3.45 | 4.65 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 2.90 | 4.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 2.40 | 3.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 2.47 | 4.00 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 1.15 | 2.81 | 1.83 | 0.00 | 0.00% | 0 | 29 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.23 | 4.65 | 1.57 | -0.12 | -7.11% | 30 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.99 | 1.21 | 1.13 | -0.16 | -12.41% | 3 | 26 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.49 | 0.87 | 0.62 | -0.03 | -4.62% | 30 | 861 | 0.54 | 0.93 | 0.53 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.01 | 0.26 | 0.20 | 0.00 | 0.00% | 4 | 101 | 0.27 | 0.54 | 0.98 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 36 | 887 | 0.29 | 0.15 | 0.55 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 81 | 595 | 0.92 | 0.02 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.13 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.95 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 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 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.63 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.22 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.22 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.22 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.23 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.07 | 0.53 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.02 | 0.11 | 0.09 | -0.08 | -47.06% | 40 | 37 | 0.12 | -0.46 | 0.98 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.22 | 0.64 | 0.43 | -0.09 | -17.31% | 1 | 33 | 0.47 | -0.85 | 0.55 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.19 | 1.01 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.98 | 0.10 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 1.05 | 1.53 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.66 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 1.81 | 2.31 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.50 | 0.49 | 2.47 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 1.81 | 3.05 | 3.81 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 2.44 | 3.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 2.50 | 4.00 | 4.75 | 0.00 | 0.00% | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 25.50 | 3.45 | 6.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.00 | 2.66 | 5.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.50 | 4.40 | 6.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 27.00 | 4.05 | 8.35 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 27.50 | 6.20 | 8.55 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 28.00 | 6.55 | 7.15 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 28.50 | 6.30 | 8.85 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 29.00 | 6.85 | 8.90 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 8.80 | 9.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 35.00 | 13.50 | 14.90 | % | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |