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   0.697 1.180 9.45 0.42

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.29 1.59 1.51 0.00 27 125  W   8 PCG 0.00 0.01 0.03 0.00 2 356  W  
PCG 0.76 1.10 1.05 0.00 385 400  W   8.5 PCG 0.00 0.01 0.01 0.00 20 1007  W  
PCG 0.36 0.60 0.47 0.00 1992 2375  W   9 PCG 0.00 0.01 0.01 0.00 816 6403  W  
PCG 0.00 0.01 0.01 0.00 20205 11957  W   9.5 PCG 0.01 0.19 0.07 0.00 1064 2826  W  
PCG 0.00 0.01 0.01 0.00 1507 10979  W   10 PCG 0.45 0.72 0.46 0.00 371 1275  W  
PCG 0.00 0.01 0.01 0.00 98 1345  W   10.5 PCG 0.90 1.25 1.00 0.00 685 86  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.19 1.90 1.63 1.56 50 45  W   8 PCG 0.00 0.02 0.01 0.11 235 547  W  
PCG 0.84 1.16 1.04 1.18 203 218  W   8.5 PCG 0.01 0.02 0.01 0.23 1360 441  W  
PCG 0.51 0.63 0.57 0.85 3249 5205  W   9 PCG 0.09 0.15 0.12 0.40 3382 4189  W  
PCG 0.30 0.35 0.33 0.59 9670 3395  W   9.5 PCG 0.30 0.40 0.36 0.64 2566 1178  W  
PCG 0.20 0.23 0.20 0.40 22111 18610  W   10 PCG 0.68 0.82 0.70 0.95 490 1029  W  
PCG 0.13 0.14 0.14 0.25 5320 2168  W   10.5 PCG 1.01 1.23 1.08 1.30 719 206  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.33 1.71 1.53 1.73 456 40  S   8 PCG 0.02 0.06 0.02 0.28 540 5523  S  
PCG 1.00 1.80 1.12 1.39 183 178  S   8.5 PCG 0.07 0.10 0.10 0.44 749 3854  S  
PCG 0.63 0.78 0.71 1.09 1758 6488  S   9 PCG 0.18 0.24 0.21 0.64 7541 10418  S  
PCG 0.45 0.55 0.46 0.85 8724 6266  S   9.5 PCG 0.47 0.50 0.50 0.90 316 497  S  
PCG 0.31 0.35 0.31 0.65 16960 13633  S   10 PCG 0.81 0.89 0.86 1.20 457 11264  S  
PCG 0.20 0.24 0.22 0.49 4497 13771  S   10.5 PCG 1.15 1.51 1.21 1.54 127 202  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.46 2.28 1.70 1.87 16 2  W   8 PCG 0.00 0.16 0.13 0.42 1 5  W  
PCG 1.13 1.38 1.40 1.56 13 27  W   8.5 PCG 0.11 0.28 0.27 0.60 32 15  W  
PCG 0.80 1.44 1.00 1.28 99 25  W   9 PCG 0.30 0.50 0.40 0.83 41 5  W  
PCG 0.62 0.79 0.65 1.04 592 158  W   9.5 PCG 0.62 0.82 0.67 1.09 140 42  W  
PCG 0.40 0.56 0.47 0.84 1608 254  W   10 PCG 0.88 1.21 0.98 1.39 11 23  W  
PCG 0.33 0.45 1.34 0.67 611 126  W   10.5 PCG 1.25 1.59 1.61 1.72 0 9  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.49 1.96 1.70 2.00 30 5  W   8 PCG 0.11 0.25 0.14 0.55 93 26  W  
PCG 1.09 1.65 1.60 1.70 178 9  W   8.5 PCG 0.28 0.46 0.46 0.75 89 20  W  
PCG 1.01 1.10 1.05 1.44 822 143  W   9 PCG 0.47 0.70 0.65 0.98 522 139  W  
PCG 0.76 0.91 0.83 1.21 1620 128  W   9.5 PCG 0.71 1.00 0.82 1.25 76 3  W  
PCG 0.65 0.74 0.70 1.01 4133 1065  W   10 PCG 1.09 1.30 1.11 1.55 50 525  W  
PCG 0.50 0.62 0.50 0.84 1686 286  W   10.5 PCG 1.29 2.26 1.45 1.88 9 3  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.91 2.60 0.00 2.12 0 0  W   8 PCG 0.00 0.42 0.42 0.67 30 0  W  
PCG 0.74 1.57 1.65 1.83 61 43  W   8.5 PCG 0.00 0.55 0.58 0.88 23 32  W  
PCG 1.11 1.25 1.14 1.58 163 44  W   9 PCG 0.49 0.75 0.64 1.12 33 16  W  
PCG 0.90 1.00 0.93 1.35 1511 1005  W   9.5 PCG 0.70 1.00 0.75 1.39 5 5  W  
PCG 0.58 0.85 0.73 1.15 518 7  W   10 PCG 1.11 1.91 1.05 1.70 16 0  W  
PCG 0.58 0.71 0.70 0.98 114 83  W   10.5 PCG 0.88 2.38 1.04 2.03 9 9  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.90 2.72 1.82 2.23 2 0  W   8 PCG 0.00 0.87 0.00 0.77 0 0  W  
PCG 1.30 1.75 1.59 1.95 3 0  W   8.5 PCG 0.05 1.10 0.00 0.99 0 0  W  
PCG 0.60 1.91 0.00 1.70 0 0  W   9 PCG 0.19 1.30 0.00 1.24 0 0  W  
PCG 0.93 1.12 1.00 1.48 131 0  W   9.5 PCG 0.48 1.57 0.00 1.52 0 0  W  
PCG 0.60 1.40 0.84 1.29 45 0  W   10 PCG 0.64 2.01 0.00 1.83 0 0  W  
PCG 0.12 1.25 0.90 1.11 8 0  W   10.5 PCG 0.95 2.53 1.56 2.15 4 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.40 2.12 1.95 2.33 298 275  S   8 PCG 0.26 0.44 0.37 0.87 2853 19856  S  
PCG 1.18 1.30 1.09 1.82 833 1260  S   9 PCG 0.70 0.79 0.77 1.36 1156 1944  S  
PCG 0.84 0.85 0.84 1.41 12738 39066  S   10 PCG 1.28 1.46 1.35 1.94 785 8890  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 2.00 2.97 2.05 2.69 331 6455  S   8 PCG 0.53 0.55 0.53 1.21 1540 22754  S  
PCG 1.40 1.56 1.46 2.22 453 3883  S   9 PCG 0.94 1.00 0.92 1.74 7978 11303  S  
PCG 1.00 1.10 1.04 1.83 2248 5175  S   10 PCG 1.50 1.60 1.59 2.34 5630 25596  S  



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.