Options Chain for PG&E CORP COM (PCG) - $15.45 as of 9/12/2025 9:17:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 14.20 | 12.85 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 9.75 | 12.25 | 11.00 | 10.15 | 0.00 | 0.00% | 2.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 6.95 | 8.80 | 7.88 | 7.44 | 0.00 | 0.00% | 0.98 | 0 | 126 | 6.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 5.70 | 8.20 | 6.95 | 4.75 | 0.00 | 0.00% | 0.77 | 0 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 4.95 | 7.70 | 6.33 | % | 0.67 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 5.30 | 5.65 | 5.48 | 5.25 | 0.00 | 0.00% | 0.55 | 0 | 533 | 2.37 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 4.80 | 6.20 | 5.50 | 4.15 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 3.50 | 5.50 | 4.50 | 4.75 | 0.00 | 0.00% | 0.41 | 0 | 14 | 3.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 3.90 | 5.40 | 4.65 | % | 0.40 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.00 | 3.25 | 3.70 | 3.48 | 3.55 | 0.00 | 0.00% | 0.29 | 7 | 121 | 1.55 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 2.74 | 4.40 | 3.57 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.47 | 0.99 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 2.40 | 2.70 | 2.55 | 2.73 | +0.42 | +18.19% | 0.20 | 2 | 2,828 | 1.57 | 0.98 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 1.84 | 2.04 | 1.94 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.84 | 0.94 | 0.08 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 1.47 | 1.58 | 1.53 | 1.57 | -0.05 | -3.09% | 0.11 | 223 | 31,759 | 0.67 | 0.89 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 0.83 | 1.12 | 0.98 | 1.05 | +0.05 | +5.00% | 0.07 | 12 | 236 | 0.36 | 0.81 | 0.23 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.62 | 0.74 | 0.68 | 0.70 | -0.23 | -24.74% | 0.05 | 789 | 70,958 | 0.45 | 0.69 | 0.35 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 0.33 | 0.39 | 0.36 | 0.35 | -0.21 | -37.50% | 0.02 | 1,114 | 13,102 | 0.45 | 0.49 | 0.46 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.12 | -41.38% | 0.01 | 7,106 | 229,230 | 0.43 | 0.28 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 0.04 | 0.12 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 278 | 31,107 | 0.45 | 0.16 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1,253 | 271,254 | 0.50 | 0.09 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 62 | 1,945 | 0.59 | 0.03 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 86 | 145,542 | 0.62 | 0.02 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 502 | 0.89 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 100 | 62,250 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 539 | 233,856 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 562 | 2.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,280 | 1.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 4:00:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 47 | 4.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,238 | 3.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | 0.02 | -0.07 | -77.78% | 0.02 | 1 | 2,154 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 20,314 | 0.96 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,353 | 0.89 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 59 | 30,819 | 0.75 | -0.02 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 86 | 3,391 | 0.58 | -0.06 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 366 | 30,254 | 0.56 | -0.11 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 10,193 | 3,463 | 0.46 | -0.19 | 0.23 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 488 | 39,225 | 0.46 | -0.31 | 0.35 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 0.32 | 0.40 | 0.36 | 0.37 | -0.01 | -2.64% | 0.02 | 165 | 2,507 | 0.39 | -0.51 | 0.46 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.63 | 0.90 | 0.77 | 0.73 | +0.05 | +7.36% | 0.05 | 14 | 529 | 0.49 | -0.72 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 0.96 | 1.17 | 1.07 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.71 | -0.84 | 0.25 | -0.02 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 1.42 | 1.96 | 1.69 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 21,029 | 1.28 | -0.91 | 0.16 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 1.92 | 2.49 | 2.21 | 1.94 | 0.00 | 0.00% | 0.13 | 0 | 152 | 1.54 | -0.97 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 1.68 | 2.68 | 2.18 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 1,453 | 1.29 | -0.98 | 0.04 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 2.85 | 3.25 | 3.05 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 3.35 | 3.85 | 3.60 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 19.50 | 3.95 | 4.35 | 4.15 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 4.40 | 5.05 | 4.73 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 578 | 2.80 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 20.50 | 4.85 | 5.15 | 5.00 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 21.00 | 5.45 | 6.05 | 5.75 | 5.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 6.40 | 7.05 | 6.73 | 6.48 | -0.50 | -7.17% | 0.31 | 2 | 48 | 3.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 7.45 | 7.80 | 7.63 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 8.35 | 8.60 | 8.48 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 9.35 | 9.75 | 9.55 | 3.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 11.35 | 11.80 | 11.58 | % | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 14.35 | 14.65 | 14.50 | % | 0.48 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 19.35 | 19.95 | 19.65 | 17.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 4:00:01 PM EST |