Options Chain for PG&E CORP COM (PCG) - $18.05 as of 8/21/2026 9:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.40 | 9.30 | 7.85 | 8.71 | +1.18 | +15.68% | 0.78 | 1 | 5 | 2.21 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 5.40 | 8.65 | 7.03 | 6.10 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.16 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 5.05 | 6.60 | 5.83 | % | 0.49 | 0 | 0 | 1.32 | 0.97 | 0.02 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 13.00 | 4.55 | 5.65 | 5.10 | % | 0.39 | 0 | 0 | 1.16 | 0.94 | 0.03 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.01 | 0.90 | 0.05 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 2.78 | 3.40 | 3.09 | % | 0.21 | 0 | 0 | 0.52 | 0.82 | 0.07 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 16.00 | 1.97 | 2.51 | 2.24 | 2.44 | +0.11 | +4.73% | 0.14 | 15 | 6 | 0.47 | 0.73 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 1.52 | 1.71 | 1.62 | 1.62 | -0.50 | -23.59% | 0.10 | 1,355 | 2,753 | 0.46 | 0.62 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 1.12 | 1.21 | 1.17 | 1.17 | -0.28 | -19.31% | 0.07 | 12,835 | 10,058 | 0.48 | 0.50 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.75 | 0.87 | 0.81 | 0.83 | -0.15 | -15.31% | 0.04 | 28 | 5,942 | 0.48 | 0.38 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.53 | 0.62 | 0.58 | 0.56 | -0.14 | -20.00% | 0.03 | 39,084 | 25,264 | 0.49 | 0.28 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.33 | 0.42 | 0.38 | 0.40 | -0.08 | -16.67% | 0.02 | 202 | 8,722 | 0.49 | 0.21 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.07 | -20.00% | 0.01 | 2,534 | 466 | 0.52 | 0.16 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.07 | -25.93% | 0.01 | 5,920 | 37 | 0.54 | 0.12 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.12 | 0.19 | 0.16 | 0.14 | +0.01 | +7.70% | 0.01 | 10 | 188 | 0.54 | 0.09 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 2,973 | 20,158 | 0.55 | 0.06 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.12 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.57 | 0.05 | 0.03 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 5 | 0.58 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.54 | -0.03 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,877 | 0.57 | -0.06 | 0.03 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.02 | 4 | 1,486 | 0.68 | -0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.06 | +20.69% | 0.02 | 114 | 284 | 0.50 | -0.18 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.11 | +24.45% | 0.04 | 140 | 729 | 0.47 | -0.27 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 0.86 | 0.99 | 0.93 | 0.97 | +0.18 | +22.79% | 0.05 | 19 | 2,838 | 0.46 | -0.38 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 1.36 | 1.56 | 1.46 | 1.49 | +0.33 | +28.45% | 0.08 | 16 | 1,796 | 0.47 | -0.50 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 1.88 | 2.34 | 2.11 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 221 | 0.47 | -0.62 | 0.12 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 2.84 | 3.15 | 3.00 | % | 0.15 | 0 | 0 | 0.54 | -0.72 | 0.10 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 21.00 | 3.30 | 4.00 | 3.65 | % | 0.17 | 0 | 0 | 0.63 | -0.79 | 0.09 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 22.00 | 4.30 | 4.85 | 4.58 | % | 0.21 | 0 | 0 | 0.65 | -0.84 | 0.07 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 23.00 | 4.65 | 5.75 | 5.20 | % | 0.23 | 0 | 0 | 0.67 | -0.88 | 0.05 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 24.00 | 5.55 | 6.70 | 6.13 | % | 0.26 | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 25.00 | 6.55 | 7.65 | 7.10 | % | 0.28 | 0 | 0 | 0.74 | -0.94 | 0.03 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 26.00 | 7.50 | 8.65 | 8.08 | % | 0.31 | 0 | 0 | 0.80 | -0.95 | 0.03 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 27.00 | 8.50 | 9.65 | 9.08 | % | 0.34 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 28.00 | 9.50 | 11.75 | 10.63 | % | 0.38 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 29.00 | 10.50 | 12.90 | 11.70 | % | 0.40 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 30.00 | 11.50 | 13.55 | 12.53 | % | 0.42 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |