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   1.272 1.178 8.42 -0.57

 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.24 1.60 1.69 1.42 9 419  W   7 PCG 0.00 0.04 0.02 0.00 94 547  W  
PCG 0.48 0.68 0.56 0.48 126 174  W   8 PCG 0.07 0.13 0.13 0.06 1630 1127  W  
PCG 0.00 0.14 0.12 0.04 544 563  W   9 PCG 0.44 0.68 0.63 0.62 255 1146  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.40 1.96 1.88 1.50 100 67  W   7 PCG 0.11 0.17 0.12 0.08 108 80  W  
PCG 0.75 0.93 0.94 0.77 119 987  W   8 PCG 0.37 0.44 0.40 0.35 46 246  W  
PCG 0.26 0.39 0.32 0.32 110 214  W   9 PCG 0.75 0.97 0.85 0.90 28 160  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.59 2.15 1.93 1.65 26 181  S   7 PCG 0.29 0.36 0.29 0.23 167 1227  S  
PCG 1.01 1.29 1.24 1.01 29 1981  S   8 PCG 0.51 0.73 0.64 0.59 40 1365  S  
PCG 0.55 0.67 0.59 0.57 634 775  S   9 PCG 0.96 1.24 1.07 1.15 63 957  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 1.62 2.28 2.06 1.77 1 12  W   7 PCG 0.41 0.74 0.47 0.35 0 314  W  
PCG 1.11 1.69 1.60 1.17 10 13  W   8 PCG 0.67 1.22 0.80 0.75 33 69  W  
PCG 0.58 1.10 0.95 0.74 20 40  W   9 PCG 1.17 1.73 1.00 1.31 0 7  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.10 4.85 2.43 1.88 1 3  W   7 PCG 0.17 0.90 1.00 0.46 0 5  W  
PCG 0.06 4.70 2.35 1.58 0 4  W   7.5 PCG 0.07 1.33 0.65 0.65 0 13  W  
PCG 1.01 1.77 2.50 1.31 0 71  W   8 PCG 0.11 1.38 0.95 0.88 1 4  W  
PCG 1.14 1.65 1.15 1.08 2 11  W   8.5 PCG 0.63 2.01 1.39 1.15 46 46  W  
PCG 0.80 1.26 1.25 0.88 6 16  W   9 PCG 0.78 2.34 1.65 1.46 2 6  W  
PCG 0.43 1.38 0.77 0.72 20 38  W   9.5 PCG 0.88 2.70 2.31 1.79 0 3  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 0.73 4.90 0.00 1.98 0 0  W   7 PCG 0.05 2.81 0.00 0.55 0 0  W  
PCG 0.10 4.85 0.00 1.69 0 0  W   7.5 PCG 0.05 4.55 0.00 0.76 0 0  W  
PCG 0.05 3.05 0.00 1.43 0 0  W   8 PCG 0.05 2.85 0.00 1.00 0 10  W  
PCG 1.00 2.99 0.00 1.21 0 0  W   8.5 PCG 0.05 4.55 0.00 1.28 0 0  W  
PCG 0.05 2.16 1.73 1.01 1 1  W   9 PCG 0.05 4.75 0.00 1.58 0 0  W  
PCG 0.30 2.43 1.02 0.85 15 15  W   9.5 PCG 0.07 4.65 0.00 1.92 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 2.19 2.70 2.52 2.08 40 8  S   7 PCG 0.88 1.04 1.05 0.64 172 366  S  
PCG 1.76 2.09 1.94 1.54 40 42  S   8 PCG 1.33 1.48 1.39 1.11 198 353  S  
PCG 1.31 1.44 1.40 1.13 23 66  S   9 PCG 1.86 2.04 1.91 1.69 340 52  S  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PCG 2.63 3.20 3.60 2.48 0 236  S   7 PCG 1.52 1.73 1.60 1.02 86 1266  S  
PCG 2.15 2.67 2.45 2.00 11 13408  S   8 PCG 2.15 2.25 2.07 1.53 14 9465  S  
PCG 1.67 2.22 2.09 1.61 3 881  S   9 PCG 2.68 2.81 2.64 2.14 83 6381  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.