Options Chain for PG&E CORP COM (PCG) - $17.75 as of 5/6/2024 8:56:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.45 | 12.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 8.00 | 9.45 | 9.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 9.00 | 8.45 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 10.00 | 7.45 | 8.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 11.00 | 6.45 | 6.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 11.50 | 5.80 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 12.00 | 5.50 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 12.50 | 5.00 | 5.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 13.00 | 4.50 | 5.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 13.50 | 3.45 | 6.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 14.00 | 3.50 | 3.75 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 14.50 | 2.55 | 4.00 | % | 0 | 0 | 0.28 | 0.99 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 15.00 | 2.50 | 2.79 | % | 0 | 0 | 0.41 | 0.98 | 0.04 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 15.50 | 1.61 | 2.61 | % | 0 | 0 | 0.23 | 0.93 | 0.08 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 16.00 | 1.42 | 1.98 | % | 0 | 0 | 0.27 | 0.86 | 0.13 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 16.50 | 1.18 | 2.12 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.80 | 0.17 | -0.01 | 4/29/2024 | 5/3/2024 3:59:38 PM EST |
| 17.00 | 0.66 | 2.01 | % | 0 | 0 | 0.87 | 0.71 | 0.23 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 17.50 | 0.46 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2,048 | 0.18 | 0.59 | 0.27 | -0.01 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 18.00 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 138 | 0.16 | 0.45 | 0.28 | -0.01 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 18.50 | 0.09 | 0.54 | % | 0 | 0 | 0.27 | 0.32 | 0.26 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 19.00 | 0.03 | 0.08 | % | 0 | 0 | 0.19 | 0.21 | 0.20 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.13 | 0.15 | 0.00 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 20.00 | 0.00 | 1.97 | % | 0 | 0 | 1.29 | 0.07 | 0.10 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 20.50 | 0.00 | 1.99 | % | 0 | 0 | 1.37 | 0.04 | 0.06 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 1.99 | % | 0 | 0 | 1.44 | 0.02 | 0.03 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 21.50 | 0.00 | 2.13 | % | 0 | 0 | 1.56 | 0.01 | 0.02 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 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 | 1.25 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 1.86 | 0.00 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 14.50 | 0.00 | 2.00 | % | 0 | 0 | 1.73 | -0.01 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 15.00 | 0.00 | 2.01 | % | 0 | 0 | 1.61 | -0.02 | 0.04 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 15.50 | 0.02 | 0.29 | % | 0 | 0 | 0.38 | -0.07 | 0.08 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 16.00 | 0.04 | 0.49 | % | 0 | 0 | 0.43 | -0.14 | 0.13 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 16.50 | 0.08 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.20 | 0.17 | -0.01 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 17.00 | 0.16 | 0.56 | % | 0 | 0 | 0.33 | -0.29 | 0.23 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 17.50 | 0.20 | 0.38 | % | 0 | 0 | 0.18 | -0.41 | 0.27 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 18.00 | 0.43 | 1.55 | % | 0 | 0 | 0.43 | -0.55 | 0.28 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 18.50 | 0.33 | 1.19 | % | 0 | 0 | 0.39 | -0.68 | 0.26 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 19.00 | 1.30 | 2.23 | % | 0 | 0 | 0.75 | -0.79 | 0.20 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 19.50 | 1.28 | 2.41 | % | 0 | 0 | 0.64 | -0.87 | 0.15 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 20.00 | 1.83 | 2.93 | % | 0 | 0 | 0.49 | -0.93 | 0.10 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 20.50 | 2.52 | 3.05 | % | 0 | 0 | 0.46 | -0.96 | 0.06 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 21.00 | 2.25 | 5.00 | % | 0 | 0 | 0.78 | -0.98 | 0.03 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 21.50 | 2.90 | 5.80 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.00 | 4.20 | 4.55 | % | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.50 | 3.85 | 6.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 23.00 | 3.95 | 6.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 25.00 | 6.00 | 8.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 30.00 | 10.65 | 12.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST |