Options Chain for PG&E CORP COM (PCG) - $12.97 as of 9/22/2026 8:59:52 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 12.25 | 11.55 | 12.13 | 0.00 | 0.00% | 11.55 | 0 | 815 | 8.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 2.00 | 10.95 | 11.20 | 11.08 | 11.00 | -0.13 | -1.17% | 5.54 | 12 | 323 | 5.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 3.00 | 9.95 | 10.15 | 10.05 | 10.05 | -0.15 | -1.48% | 3.35 | 20 | 21 | 7.95 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 4.00 | 8.30 | 9.15 | 8.73 | 9.15 | 0.00 | 0.00% | 2.18 | 1 | 9 | 6.39 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 5.00 | 7.30 | 8.15 | 7.73 | 8.15 | -0.20 | -2.40% | 1.55 | 1 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 6.00 | 6.30 | 7.80 | 7.05 | 7.50 | 0.00 | 0.00% | 1.18 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 11:58:48 AM EST |
| 7.00 | 5.30 | 6.15 | 5.73 | % | 0.82 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 8.00 | 4.45 | 5.25 | 4.85 | % | 0.61 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 9.00 | 3.45 | 4.20 | 3.83 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 10.00 | 2.45 | 3.85 | 3.15 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 11:58:48 AM EST |
| 11.00 | 1.15 | 2.79 | 1.97 | 2.09 | -1.69 | -44.71% | 0.18 | 2 | 0 | 1.50 | 0.99 | 0.06 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 12.00 | 0.36 | 1.51 | 0.94 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.81 | 0.84 | 0.22 | -0.01 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 12.50 | 0.65 | 0.87 | 0.76 | 0.73 | -0.19 | -20.66% | 0.06 | 3 | 8 | 0.40 | 0.70 | 0.30 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 13.00 | 0.40 | 0.53 | 0.47 | 0.44 | -0.01 | -2.23% | 0.04 | 3 | 559 | 0.41 | 0.54 | 0.34 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 13.50 | 0.22 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 40 | 962 | 0.40 | 0.38 | 0.31 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 14.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 0.01 | 97 | 734 | 0.42 | 0.26 | 0.25 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 14.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 382 | 0.44 | 0.17 | 0.19 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 193 | 0.48 | 0.11 | 0.13 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | 0.04 | 0.07 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.88 | 0.02 | 0.04 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 16.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 28 | 173 | 0.65 | 0.02 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.87 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 54 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 11:58:48 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 11:58:48 AM EST |
| 19.00 | 0.00 | 0.73 | 0.37 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 11:58:48 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 20.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 11:58:48 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 11:58:48 AM EST |
| 21.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 9.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.52 | -0.01 | 0.06 | 0.00 | 9/16/2026 | 9/22/2026 11:58:48 AM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | -0.16 | 0.22 | -0.01 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 12.50 | 0.19 | 0.26 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 5 | 415 | 0.40 | -0.30 | 0.30 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 13.00 | 0.39 | 0.54 | 0.47 | 0.40 | -0.02 | -4.77% | 0.04 | 2 | 105 | 0.39 | -0.46 | 0.34 | -0.01 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 13.50 | 0.63 | 1.86 | 1.25 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.94 | -0.62 | 0.31 | -0.01 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 14.00 | 0.91 | 1.44 | 1.18 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.76 | -0.74 | 0.25 | -0.01 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 14.50 | 0.27 | 2.15 | 1.21 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 271 | 1.10 | -0.83 | 0.19 | -0.01 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 15.00 | 1.91 | 4.05 | 2.98 | 2.02 | 0.00 | 0.00% | 0.20 | 0 | 44 | 2.49 | -0.89 | 0.13 | -0.01 | 9/15/2026 | 9/22/2026 11:58:48 AM EST |
| 15.50 | 1.05 | 3.10 | 2.08 | 2.23 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.81 | -0.96 | 0.07 | 0.00 | 9/17/2026 | 9/22/2026 11:58:48 AM EST |
| 16.00 | 2.40 | 3.80 | 3.10 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.60 | -0.98 | 0.04 | 0.00 | 9/17/2026 | 9/22/2026 11:58:48 AM EST |
| 16.50 | 2.90 | 4.10 | 3.50 | 3.64 | +0.54 | +17.42% | 0.21 | 2 | 120 | 1.51 | -0.98 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 11:58:48 AM EST |
| 17.00 | 3.60 | 4.25 | 3.93 | 3.53 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.20 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/22/2026 11:58:48 AM EST |
| 17.50 | 3.70 | 5.30 | 4.50 | 2.99 | 0.00 | 0.00% | 0.26 | 0 | 62 | 1.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 11:58:48 AM EST |
| 18.00 | 4.40 | 5.80 | 5.10 | 4.65 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 11:58:48 AM EST |
| 18.50 | 4.90 | 7.55 | 6.23 | % | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 19.00 | 5.25 | 7.15 | 6.20 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 19.50 | 5.75 | 7.65 | 6.70 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 20.00 | 6.25 | 7.95 | 7.10 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 20.50 | 6.75 | 8.45 | 7.60 | % | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 21.00 | 7.25 | 8.95 | 8.10 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 21.50 | 7.75 | 9.45 | 8.60 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 22.00 | 8.25 | 9.95 | 9.10 | % | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 22.50 | 8.75 | 10.25 | 9.50 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 23.00 | 9.25 | 10.90 | 10.08 | 10.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:48 AM EST |
| 23.50 | 8.80 | 12.50 | 10.65 | % | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 24.00 | 10.05 | 12.65 | 11.35 | % | 0.47 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 25.00 | 10.80 | 13.40 | 12.10 | % | 0.48 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST | |||
| 30.00 | 15.80 | 18.40 | 17.10 | % | 0.57 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 11:58:48 AM EST |