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   1.387 1.517 6.7 -0.22

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.11 1.33 1.21 0.00 9 780  S   5.5 PCG 0.00 0.01 0.01 0.00 452 7858  S  
PCG 0.64 0.86 0.75 0.00 379 1158  S   6 PCG 0.01 0.03 0.04 0.00 212 6356  S  
PCG 0.24 0.32 0.33 0.00 587 1713  S   6.5 PCG 0.08 0.13 0.08 0.00 553 1432  S  
PCG 0.07 0.08 0.08 0.00 2695 7714  S   7 PCG 0.30 0.48 0.35 0.00 431 14840  S  
PCG 0.03 0.04 0.03 0.00 354 5347  S   7.5 PCG 0.71 0.91 0.85 0.00 168 540  S  
PCG 0.00 0.02 0.01 0.00 261 3322  S   8 PCG 1.17 1.40 1.28 0.00 102 3001  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.23 1.57 1.29 1.32 4 30  W   5.5 PCG 0.16 0.21 0.16 0.12 500 586  W  
PCG 1.00 1.14 1.03 0.95 64 355  W   6 PCG 0.24 0.31 0.27 0.25 160 2578  W  
PCG 0.60 0.74 0.70 0.66 113 662  W   6.5 PCG 0.37 0.48 0.39 0.46 54 503  W  
PCG 0.40 0.48 0.47 0.44 2150 451  W   7 PCG 0.60 0.79 0.71 0.73 52 1548  W  
PCG 0.23 0.30 0.27 0.28 404 3893  W   7.5 PCG 1.00 1.16 1.21 1.07 26 1137  W  
PCG 0.13 0.18 0.17 0.17 352 2757  W   8 PCG 1.30 1.57 1.41 1.47 33 190  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.35 1.68 1.50 1.48 2 123  W   5.5 PCG 0.15 0.44 0.30 0.27 170 407  W  
PCG 0.99 1.30 1.18 1.16 3 157  W   6 PCG 0.29 0.57 0.53 0.44 73 356  W  
PCG 0.67 0.99 0.80 0.89 45 175  W   6.5 PCG 0.48 0.71 0.55 0.68 18 329  W  
PCG 0.42 0.73 0.56 0.67 8 325  W   7 PCG 0.73 1.02 0.97 0.96 8 209  W  
PCG 0.24 0.54 0.42 0.50 129 1092  W   7.5 PCG 1.14 1.31 1.32 1.29 11 57  W  
PCG 0.19 0.39 0.24 0.37 329 927  W   8 PCG 1.39 1.71 1.50 1.65 0 151  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.44 1.85 2.40 1.62 0 32  W   5.5 PCG 0.27 0.59 0.40 0.40 1 125  W  
PCG 1.10 1.47 1.15 1.32 15 53  W   6 PCG 0.43 0.70 0.57 0.59 56 232  W  
PCG 0.90 1.16 0.84 1.07 7 88  W   6.5 PCG 0.64 0.92 0.80 0.84 0 246  W  
PCG 0.62 0.79 0.79 0.86 91 110  W   7 PCG 0.88 1.18 1.00 1.12 10 50  W  
PCG 0.55 0.65 0.60 0.69 72 359  W   7.5 PCG 1.16 1.51 1.26 1.45 0 11  W  
PCG 0.36 0.53 0.40 0.54 48 1795  W   8 PCG 1.51 1.85 1.45 1.80 0 36  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.52 1.97 1.65 1.75 0 4  W   5.5 PCG 0.39 0.52 0.46 0.50 279 58  W  
PCG 1.20 1.60 1.81 1.47 0 10  W   6 PCG 0.58 0.69 0.60 0.72 7 63  W  
PCG 0.96 1.14 1.08 1.23 4 27  W   6.5 PCG 0.86 0.93 0.99 0.97 1 39  W  
PCG 0.75 1.05 0.80 1.02 5 21  W   7 PCG 1.04 1.21 1.23 1.26 150 151  W  
PCG 0.67 0.75 0.51 0.84 1 143  W   7.5 PCG 1.27 1.62 1.64 1.58 0 1  W  
PCG 0.33 0.60 0.49 0.70 2 28  W   8 PCG 1.58 2.00 2.32 1.92 0 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.68 1.93 2.40 1.87 0 51  S   5.5 PCG 0.52 0.65 0.56 0.60 657 187  S  
PCG 1.37 1.61 1.47 1.60 40 573  S   6 PCG 0.70 0.79 0.73 0.82 3722 13541  S  
PCG 0.89 1.04 0.99 1.16 92 5270  S   7 PCG 1.16 1.33 1.33 1.37 159 4589  S  
PCG 0.58 0.70 0.67 0.84 212 3088  S   8 PCG 1.82 2.01 1.82 2.03 22 12677  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.64 2.17 2.05 1.99 0 1  W   5.5 PCG 0.44 0.85 0.63 0.68 81 0  W  
PCG 1.32 1.81 2.16 1.73 0 31  W   6 PCG 0.61 1.04 0.00 0.91 0 0  W  
PCG 1.04 1.50 1.50 1.50 0 0  W   6.5 PCG 0.78 1.30 1.75 1.17 0 7  W  
PCG 0.85 1.26 0.97 1.30 9 11  W   7 PCG 1.06 1.54 1.37 1.46 0 1  W  
PCG 0.60 0.99 0.84 1.12 50 2  W   7.5 PCG 1.34 1.86 0.00 1.77 0 0  W  
PCG 0.50 0.91 0.78 0.97 50 50  W   8 PCG 1.72 2.22 0.00 2.11 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 2.05 2.26 2.60 2.31 0 62  S   5.5 PCG 0.83 1.01 1.00 0.86 1 342  S  
PCG 1.80 1.95 1.75 2.07 86 1093  S   6 PCG 1.13 1.22 1.15 1.10 15 3091  S  
PCG 1.35 1.45 1.42 1.66 3093 13902  S   7 PCG 1.66 1.68 1.68 1.65 8 1103  S  
PCG 0.95 1.09 1.05 1.34 97 11471  S   8 PCG 2.25 2.38 2.27 2.28 0 7215  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.