Options Chain for PG&E CORP COM (PCG) - $12.34 as of 9/28/2026 11:57:38 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 | 10.10 | 12.05 | 11.08 | 11.32 | 0.00 | 0.00% | 11.08 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 2.00 | 9.25 | 11.00 | 10.13 | 10.05 | -0.25 | -2.43% | 5.07 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 3.00 | 8.65 | 9.60 | 9.13 | % | 3.04 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 4.00 | 7.60 | 8.65 | 8.13 | 8.35 | 0.00 | 0.00% | 2.03 | 0 | 22 | 5.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 5.00 | 6.55 | 8.25 | 7.40 | 7.65 | 0.00 | 0.00% | 1.48 | 0 | 5 | 5.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:51 PM EST |
| 6.00 | 5.55 | 7.10 | 6.33 | 6.50 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:51 PM EST |
| 7.00 | 4.65 | 5.15 | 4.90 | 5.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:51 PM EST |
| 8.00 | 3.80 | 4.25 | 4.03 | 4.10 | -0.50 | -10.87% | 0.50 | 10 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 9.00 | 2.40 | 4.15 | 3.28 | 4.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 10.00 | 1.80 | 2.45 | 2.13 | 2.00 | -0.35 | -14.90% | 0.21 | 2 | 82 | 1.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 11.00 | 0.94 | 1.59 | 1.27 | 1.00 | -0.36 | -26.48% | 0.12 | 72 | 213 | 1.00 | 0.87 | 0.23 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 12.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.22 | -36.67% | 0.03 | 6,840 | 8,367 | 0.36 | 0.51 | 0.42 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 12.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.17 | -47.23% | 0.02 | 19 | 1,752 | 0.37 | 0.32 | 0.37 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 144 | 3,328 | 0.39 | 0.18 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 13.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 3,549 | 0.39 | 0.09 | 0.16 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 121 | 17,439 | 0.41 | 0.05 | 0.09 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | 0.02 | 0.04 | 0.00 | 9/24/2026 | 9/28/2026 12:58:51 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 20,457 | 0.53 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 16.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 12,708 | 0.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 16,775 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 17.50 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,097 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,171 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71,669 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:58:51 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,370 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 12:58:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:58:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,979 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 12:58:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:51 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 12:58:51 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 12:58:51 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 7.00 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 489 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 57 | 1,701 | 0.37 | -0.13 | 0.23 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 12.00 | 0.36 | 0.38 | 0.37 | 0.38 | +0.13 | +52.00% | 0.03 | 156 | 15,108 | 0.35 | -0.49 | 0.42 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 12.50 | 0.67 | 0.93 | 0.80 | 0.72 | +0.21 | +41.18% | 0.06 | 16 | 417 | 0.41 | -0.68 | 0.37 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 13.00 | 1.02 | 1.14 | 1.08 | 1.07 | +0.15 | +16.31% | 0.08 | 209 | 25,297 | 0.39 | -0.82 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 13.50 | 1.09 | 1.83 | 1.46 | 1.43 | +0.18 | +14.40% | 0.11 | 10 | 3 | 0.78 | -0.91 | 0.16 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 14.00 | 2.01 | 2.09 | 2.05 | 2.05 | +0.30 | +17.15% | 0.15 | 8,396 | 21,911 | 0.46 | -0.95 | 0.09 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 14.50 | 2.01 | 2.66 | 2.34 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.78 | -0.98 | 0.04 | 0.00 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 15.00 | 2.98 | 3.10 | 3.04 | 3.03 | +0.21 | +7.45% | 0.20 | 1 | 12,777 | 0.85 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 15.50 | 2.80 | 3.75 | 3.28 | 3.29 | % | 0.21 | 1 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST | |
| 16.00 | 3.90 | 4.15 | 4.03 | 4.12 | +0.35 | +9.29% | 0.25 | 1 | 3,472 | 1.01 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 16.50 | 3.65 | 4.85 | 4.25 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 17.00 | 4.90 | 5.25 | 5.08 | 4.95 | +0.14 | +2.92% | 0.30 | 2 | 9,557 | 1.34 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 17.50 | 4.60 | 5.80 | 5.20 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 18.00 | 5.90 | 6.15 | 6.03 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 4,255 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:51 PM EST |
| 18.50 | 5.65 | 6.95 | 6.30 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 19.00 | 6.15 | 7.75 | 6.95 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 1,092 | 2.29 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 12:58:51 PM EST |
| 20.00 | 7.25 | 9.05 | 8.15 | % | 0.41 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 21.00 | 8.15 | 9.80 | 8.98 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 12:58:51 PM EST |
| 22.00 | 9.15 | 10.60 | 9.88 | 8.05 | 0.00 | 0.00% | 0.45 | 0 | 24 | 2.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 12:58:51 PM EST |
| 23.00 | 10.15 | 11.60 | 10.88 | 9.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:51 PM EST |
| 24.00 | 11.15 | 12.60 | 11.88 | 10.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 25.00 | 12.30 | 13.70 | 13.00 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:51 PM EST |
| 26.00 | 13.15 | 14.60 | 13.88 | % | 0.53 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 27.00 | 14.15 | 15.60 | 14.88 | 9.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:51 PM EST |
| 28.00 | 15.15 | 16.60 | 15.88 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:51 PM EST |
| 29.00 | 16.15 | 17.60 | 16.88 | 11.12 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:51 PM EST |
| 30.00 | 17.05 | 18.75 | 17.90 | % | 0.60 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST |