Options Chain for PG&E CORP COM (PCG) - $17.25 as of 8/13/2026 5:19:09 PM 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 | 6.35 | 8.45 | 7.40 | 7.53 | % | 0.74 | 10 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST | |
| 11.00 | 5.55 | 8.30 | 6.93 | 6.10 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.89 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 12.00 | 5.05 | 6.25 | 5.65 | % | 0.47 | 0 | 0 | 1.09 | 0.97 | 0.02 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 13.00 | 4.05 | 5.30 | 4.68 | % | 0.36 | 0 | 0 | 0.96 | 0.93 | 0.03 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 14.00 | 3.15 | 4.30 | 3.73 | % | 0.27 | 0 | 0 | 0.80 | 0.89 | 0.05 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 15.00 | 2.15 | 3.30 | 2.73 | % | 0.18 | 0 | 0 | 0.65 | 0.81 | 0.08 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 16.00 | 1.82 | 2.57 | 2.20 | 2.33 | +0.16 | +7.38% | 0.14 | 1 | 5 | 0.46 | 0.72 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 17.00 | 1.46 | 1.65 | 1.56 | 1.33 | -0.04 | -2.92% | 0.09 | 938 | 1,136 | 0.44 | 0.60 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 18.00 | 0.98 | 1.17 | 1.08 | 0.98 | +0.04 | +4.26% | 0.06 | 5,920 | 2,484 | 0.44 | 0.48 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 19.00 | 0.67 | 0.84 | 0.76 | 0.63 | +0.07 | +12.50% | 0.04 | 489 | 5,001 | 0.45 | 0.37 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 20.00 | 0.45 | 0.61 | 0.53 | 0.42 | +0.03 | +7.70% | 0.03 | 305 | 100 | 0.46 | 0.28 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 5,649 | 4 | 0.47 | 0.21 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 22.00 | 0.21 | 0.34 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.49 | 0.16 | 0.07 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 23.00 | 0.15 | 0.27 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.12 | 0.05 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 24.00 | 0.11 | 0.21 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.53 | 0.10 | 0.04 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 25.00 | 0.08 | 0.18 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.55 | 0.08 | 0.04 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 26.00 | 0.06 | 0.15 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.57 | 0.06 | 0.03 | 0.00 | 8/5/2026 | 8/13/2026 4:00:03 PM EST |
| 27.00 | 0.04 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.05 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 8/13/2026 4:00:03 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 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.14 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 58 | 0.79 | -0.03 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 13.00 | 0.01 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,677 | 0.52 | -0.07 | 0.03 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.01 | -6.25% | 0.02 | 27 | 1,346 | 0.71 | -0.11 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 15.00 | 0.32 | 0.40 | 0.36 | 0.27 | -0.03 | -10.00% | 0.02 | 5 | 183 | 0.46 | -0.19 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 16.00 | 0.54 | 0.70 | 0.62 | 0.58 | +0.05 | +9.44% | 0.04 | 78 | 412 | 0.44 | -0.28 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 17.00 | 0.91 | 1.07 | 0.99 | 0.94 | +0.01 | +1.08% | 0.06 | 905 | 3,852 | 0.43 | -0.40 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 18.00 | 1.43 | 1.59 | 1.51 | 1.64 | +0.20 | +13.89% | 0.08 | 55 | 681 | 0.43 | -0.52 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 19.00 | 2.00 | 2.58 | 2.29 | % | 0.12 | 0 | 0 | 0.47 | -0.63 | 0.12 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 20.00 | 2.75 | 3.45 | 3.10 | % | 0.15 | 0 | 0 | 0.49 | -0.72 | 0.10 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 21.00 | 3.40 | 4.30 | 3.85 | % | 0.18 | 0 | 0 | 0.68 | -0.79 | 0.08 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 22.00 | 4.15 | 5.40 | 4.78 | % | 0.22 | 0 | 0 | 0.80 | -0.84 | 0.07 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 23.00 | 5.05 | 7.70 | 6.38 | % | 0.28 | 0 | 0 | 1.35 | -0.88 | 0.05 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 24.00 | 5.95 | 7.40 | 6.68 | % | 0.28 | 0 | 0 | 0.94 | -0.90 | 0.04 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 25.00 | 6.95 | 9.10 | 8.03 | % | 0.32 | 0 | 0 | 1.28 | -0.92 | 0.04 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 26.00 | 8.00 | 9.65 | 8.83 | % | 0.34 | 0 | 0 | 1.17 | -0.94 | 0.03 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 27.00 | 8.90 | 10.80 | 9.85 | % | 0.36 | 0 | 0 | 1.29 | -0.95 | 0.02 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 28.00 | 9.60 | 12.00 | 10.80 | % | 0.39 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 29.00 | 10.60 | 12.70 | 11.65 | % | 0.40 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 30.00 | 11.60 | 13.65 | 12.63 | % | 0.42 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST |