Options Chain for PG&E CORP COM (PCG) - $15.76 as of 10/29/2025 9:08:29 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 | 7.80 | 10.35 | 9.08 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 8.00 | 7.30 | 9.85 | 8.58 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 8.50 | 6.80 | 8.55 | 7.68 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 9.00 | 6.25 | 6.90 | 6.58 | 6.79 | -0.31 | -4.37% | 0.73 | 16 | 8 | 4.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 9.50 | 5.90 | 6.50 | 6.20 | 6.49 | -0.45 | -6.49% | 0.65 | 1 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 10.00 | 5.50 | 5.90 | 5.70 | 5.95 | -0.54 | -8.32% | 0.57 | 13 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 10.50 | 5.10 | 5.50 | 5.30 | 5.54 | -0.43 | -7.21% | 0.50 | 1 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 11.00 | 4.40 | 5.35 | 4.88 | 5.06 | -0.01 | -0.20% | 0.44 | 5 | 4 | 5.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 11.50 | 4.05 | 4.80 | 4.43 | 4.32 | -0.79 | -15.46% | 0.39 | 1 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 3.55 | 5.85 | 4.70 | 3.90 | -0.20 | -4.88% | 0.39 | 2 | 5 | 9.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 12.50 | 3.05 | 5.35 | 4.20 | 3.50 | -0.66 | -15.87% | 0.34 | 1 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 1.62 | 4.85 | 3.24 | 3.07 | -0.45 | -12.79% | 0.25 | 1 | 2 | 7.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 13.50 | 1.93 | 3.65 | 2.79 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.72 | 3.40 | 2.06 | 2.66 | 0.00 | 0.00% | 0.15 | 0 | 4 | 6.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 14.50 | 0.22 | 3.25 | 1.74 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 29 | 5.76 | 0.99 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.17 | 0.59 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 247 | 1.98 | 0.94 | 0.23 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 0.30 | 0.44 | 0.37 | 0.40 | -0.31 | -43.67% | 0.02 | 15 | 10,547 | 0.43 | 0.71 | 0.65 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.11 | -44.00% | 0.01 | 158 | 3,222 | 0.44 | 0.33 | 0.73 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 481 | 1,583 | 0.52 | 0.08 | 0.32 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 192 | 2,494 | 0.60 | 0.02 | 0.08 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.73 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 9.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 9.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.23 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 28.50 | 0.00 | 0.63 | 0.32 | 0.07 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.01 | 1.01 | 0.01 | 0.00 | 0.00% | 0.13 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.27 | -93.11% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 8.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,035 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.58 | -0.01 | 0.03 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 28 | 416 | 1.01 | -0.06 | 0.23 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 0.01 | 0.26 | 0.14 | 0.11 | +0.09 | +450.00% | 0.01 | 81 | 1,430 | 0.50 | -0.29 | 0.65 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.32 | 0.50 | 0.41 | 0.33 | +0.19 | +135.72% | 0.03 | 239 | 1,089 | 0.73 | -0.67 | 0.73 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 2.18 | 1.09 | 0.58 | +0.12 | +26.09% | 0.07 | 2 | 210 | 3.79 | -0.92 | 0.32 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.50 | 1.34 | 0.92 | 1.02 | +0.17 | +20.00% | 0.05 | 25 | 110 | 1.08 | -0.98 | 0.08 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 1.17 | 3.50 | 2.34 | 1.50 | +0.39 | +35.14% | 0.13 | 1 | 1 | 5.23 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 1.59 | 3.65 | 2.62 | 2.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 2.09 | 3.80 | 2.95 | 3.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 2.35 | 4.50 | 3.43 | % | 0.18 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 19.50 | 2.85 | 5.00 | 3.93 | % | 0.20 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 3.35 | 5.50 | 4.43 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 3.85 | 6.00 | 4.93 | % | 0.24 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 21.00 | 4.35 | 6.30 | 5.33 | 4.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 4.85 | 7.00 | 5.93 | % | 0.28 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 22.00 | 5.20 | 8.05 | 6.63 | 5.81 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 5.70 | 8.55 | 7.13 | % | 0.32 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 23.00 | 6.20 | 9.05 | 7.63 | % | 0.33 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 23.50 | 6.70 | 9.45 | 8.08 | % | 0.34 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 24.00 | 7.20 | 9.95 | 8.58 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 24.50 | 7.70 | 10.45 | 9.08 | % | 0.37 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 8.20 | 10.95 | 9.58 | 8.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 25.50 | 8.70 | 11.45 | 10.08 | 9.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 9.20 | 11.95 | 10.58 | % | 0.41 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 26.50 | 9.70 | 12.45 | 11.08 | % | 0.42 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 10.05 | 12.95 | 11.50 | 12.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 10.45 | 13.45 | 11.95 | 12.46 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 28.00 | 10.95 | 13.95 | 12.45 | % | 0.44 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.50 | 11.45 | 14.45 | 12.95 | % | 0.45 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 11.95 | 14.95 | 13.45 | % | 0.46 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.50 | 12.25 | 15.45 | 13.85 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 12.75 | 15.95 | 14.35 | 14.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |