Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PCG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PCG PG&E CORP   1.160 1.355 11.61 -0.59

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.79 1.56 0.98 0.00 132 1415  S   10.5 PCG 0.00 0.05 0.01 0.00 169 2710  S  
PCG 0.48 0.91 0.60 0.00 818 6483  S   11 PCG 0.00 0.04 0.01 0.00 12038 3089  S  
PCG 0.12 0.33 0.15 0.00 703 2868  S   11.5 PCG 0.00 0.17 0.03 0.00 496 593  S  
PCG 0.00 0.01 0.01 0.00 100 3686  S   12 PCG 0.25 0.77 0.35 0.00 142 2528  S  
PCG 0.00 0.04 0.02 0.00 104 2401  S   12.5 PCG 0.60 1.31 0.95 0.00 2 220  S  
PCG 0.00 0.01 0.02 0.00 194 8939  S   13 PCG 0.98 1.66 1.44 0.00 153 3946  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.94 1.95 1.27 1.45 435 735  Q   10.5 PCG 0.18 0.40 0.26 0.33 234 1236  Q  
PCG 0.93 1.17 1.02 1.13 544 938  Q   11 PCG 0.32 0.55 0.46 0.51 356 3193  Q  
PCG 0.69 0.85 0.81 0.86 5326 7675  Q   11.5 PCG 0.51 0.80 0.61 0.74 2046 166  Q  
PCG 0.48 0.61 0.57 0.64 1543 1837  Q   12 PCG 0.81 1.06 1.00 1.02 19 337  Q  
PCG 0.31 0.59 0.39 0.47 127 539  Q   12.5 PCG 1.18 1.36 1.29 1.35 7 168  Q  
PCG 0.13 0.39 0.22 0.33 1394 7451  Q   13 PCG 1.53 1.75 1.80 1.71 1 60  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.32 1.44 1.35 1.50 61 1406  W   11 PCG 0.67 1.00 0.78 0.86 3153 58  W  
PCG 0.73 1.05 0.86 1.03 80 1549  W   12 PCG 1.12 1.36 1.30 1.38 22 59  W  
PCG 0.55 0.60 0.55 0.69 1051 292  W   13 PCG 1.77 2.20 2.57 2.04 0 57  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.48 1.72 1.41 1.79 4 41  W   11 PCG 0.86 1.11 1.06 1.10 536 1044  W  
PCG 1.06 1.25 1.12 1.33 32 372  W   12 PCG 1.45 1.61 1.56 1.64 0 16  W  
PCG 0.73 0.92 0.71 0.98 505 91  W   13 PCG 2.06 2.30 2.27 2.28 1 1  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.72 1.85 1.60 2.04 46 480  S   11 PCG 0.96 1.42 1.20 1.30 175 517  S  
PCG 1.27 1.43 1.28 1.60 59 834  S   12 PCG 1.66 1.80 1.77 1.84 101 584  S  
PCG 0.92 1.10 1.05 1.24 383 6787  S   13 PCG 2.27 2.47 2.45 2.47 1 632  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.86 2.10 2.00 2.28 2 147  W   11 PCG 1.32 1.49 1.36 1.45 1 15  W  
PCG 1.32 1.64 1.56 1.84 16 39  W   12 PCG 1.82 2.03 1.94 1.99 0 13  W  
PCG 0.99 1.32 1.09 1.48 1500 6  W   13 PCG 2.50 2.71 3.74 2.61 0 1  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.47 2.83 2.45 2.50 0 4  W   11 PCG 1.10 2.28 1.60 1.57 5 27  W  
PCG 1.50 2.40 1.62 2.07 4 37  W   12 PCG 1.71 2.85 2.20 2.11 21 53  W  
PCG 0.78 1.99 1.20 1.70 5 15  W   13 PCG 2.02 3.35 2.62 2.72 0 55  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.