Options Chain for PG&E CORP COM (PCG) - $17.03 as of 4/29/2024 4:39:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.95 | 14.30 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 8.00 | 8.45 | 11.05 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 9.00 | 7.45 | 10.35 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 10.00 | 6.45 | 9.15 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 11.00 | 5.45 | 8.35 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 11.50 | 5.00 | 7.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 12.00 | 4.60 | 7.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 12.50 | 4.05 | 6.65 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 13.00 | 3.25 | 5.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 13.50 | 2.96 | 4.85 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 14.00 | 2.99 | 3.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 14.50 | 2.00 | 3.90 | % | 0 | 0 | 1.29 | 1.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 15.00 | 0.99 | 2.95 | % | 0 | 0 | 0.47 | 0.98 | 0.04 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 15.50 | 1.19 | 2.21 | % | 0 | 0 | 0.64 | 0.93 | 0.10 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 16.00 | 1.35 | 1.87 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.87 | 0.17 | -0.01 | 4/17/2024 | 4/29/2024 4:00:04 PM EST |
| 16.50 | 0.75 | 1.09 | 0.97 | +0.45 | +86.54% | 3 | 8 | 0.17 | 0.78 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 17.00 | 0.59 | 0.66 | 0.60 | -0.12 | -16.67% | 61 | 2 | 0.21 | 0.64 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 17.50 | 0.30 | 0.38 | 0.31 | +0.10 | +47.62% | 107 | 11 | 0.20 | 0.46 | 0.38 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 18.00 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 17 | 10,182 | 0.19 | 0.27 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 18.50 | 0.06 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.14 | 0.22 | 0.00 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 19.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.20 | 0.07 | 0.12 | 0.00 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.02 | 0.05 | 0.00 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.01 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 15.00 | 0.01 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.02 | 0.04 | 0.00 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 15.50 | 0.04 | 0.07 | % | 0 | 0 | 0.28 | -0.07 | 0.10 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 10,005 | 0.25 | -0.13 | 0.17 | -0.01 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 16.50 | 0.12 | 0.17 | 0.15 | -0.17 | -53.13% | 1 | 4 | 0.22 | -0.22 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 17.00 | 0.26 | 0.31 | 0.30 | -0.19 | -38.78% | 171 | 2 | 0.21 | -0.36 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 17.50 | 0.48 | 0.56 | 0.54 | % | 87 | 0 | 0.21 | -0.54 | 0.38 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST | |
| 18.00 | 0.76 | 1.78 | % | 0 | 0 | 0.74 | -0.73 | 0.33 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 18.50 | 1.14 | 1.81 | % | 0 | 0 | 0.25 | -0.86 | 0.22 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 19.00 | 1.24 | 2.25 | % | 0 | 0 | 0.63 | -0.93 | 0.12 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 19.50 | 2.12 | 2.40 | % | 0 | 0 | 0.48 | -0.98 | 0.05 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 2.51 | 4.70 | % | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.50 | 2.82 | 5.35 | % | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 21.00 | 2.64 | 3.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 21.50 | 3.85 | 6.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.00 | 4.30 | 4.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 3.70 | 6.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 23.00 | 4.00 | 6.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 5.85 | 7.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 10.75 | 12.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |