Options Chain for PG&E CORP COM (PCG) - $13.13 as of 10/20/2026 1:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 12.40 | 12.25 | 12.22 | +0.12 | +1.00% | 12.25 | 77 | 535 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 2.00 | 11.10 | 11.40 | 11.25 | 11.32 | +0.32 | +2.91% | 5.62 | 9 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 3.00 | 10.10 | 10.40 | 10.25 | 10.30 | +0.17 | +1.68% | 3.42 | 6 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 4.00 | 9.10 | 9.40 | 9.25 | 9.25 | +0.17 | +1.88% | 2.31 | 2 | 37 | 8.84 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 5.00 | 8.10 | 8.35 | 8.23 | 8.24 | +0.16 | +1.98% | 1.65 | 2 | 8 | 7.31 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 6.00 | 7.15 | 7.40 | 7.28 | 7.28 | +0.13 | +1.82% | 1.21 | 2 | 6 | 6.08 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 7.00 | 6.15 | 6.35 | 6.25 | 6.29 | +0.36 | +6.08% | 0.89 | 5 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 8.00 | 5.10 | 5.40 | 5.25 | 5.25 | +0.14 | +2.74% | 0.66 | 8 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 8.50 | 4.65 | 4.90 | 4.78 | 4.78 | +0.33 | +7.42% | 0.56 | 8 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 9.00 | 4.15 | 4.40 | 4.28 | 4.40 | +0.45 | +11.40% | 0.48 | 7 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 9.50 | 3.65 | 3.85 | 3.75 | 3.80 | +0.30 | +8.58% | 0.39 | 4 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 10.00 | 3.05 | 3.35 | 3.20 | 3.35 | +0.31 | +10.20% | 0.32 | 103 | 45 | 2.38 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 10.50 | 2.55 | 2.83 | 2.69 | 2.71 | +0.29 | +11.99% | 0.26 | 105 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 11.00 | 2.05 | 2.35 | 2.20 | 2.35 | +0.55 | +30.56% | 0.20 | 7 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 11.50 | 1.63 | 1.90 | 1.77 | 1.78 | +0.57 | +47.11% | 0.15 | 17 | 18 | 1.60 | 0.98 | 0.05 | -0.01 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 12.00 | 1.18 | 1.42 | 1.30 | 1.32 | +0.10 | +8.20% | 0.11 | 2 | 78 | 1.33 | 0.94 | 0.14 | -0.02 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 12.50 | 0.72 | 0.90 | 0.81 | 0.75 | +0.04 | +5.64% | 0.06 | 177 | 414 | 0.69 | 0.83 | 0.31 | -0.04 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 13.00 | 0.40 | 0.44 | 0.42 | 0.41 | +0.03 | +7.90% | 0.03 | 4,082 | 1,171 | 0.53 | 0.64 | 0.52 | -0.05 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 211 | 3,009 | 0.57 | 0.36 | 0.53 | -0.04 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 588 | 1,009 | 0.59 | 0.16 | 0.33 | -0.03 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 272 | 0.63 | 0.05 | 0.15 | -0.01 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 270 | 0.71 | 0.01 | 0.05 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.86 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/20/2026 11:58:54 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/20/2026 11:58:54 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/20/2026 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.03 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 11:58:54 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 11:58:54 AM EST |
| 19.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 11:58:54 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 11:58:54 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/20/2026 11:58:54 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/20/2026 11:58:54 AM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 23.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 23.50 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 11:58:54 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/20/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:54 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.06 | % | 0.01 | 1 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST | |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 6 | 15 | 4.27 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/20/2026 11:58:54 AM EST |
| 10.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.42 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.02 | -66.67% | 0.03 | 8 | 224 | 3.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.79 | -0.02 | 0.05 | -0.01 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 651 | 0.76 | -0.06 | 0.14 | -0.02 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 12.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 156 | 996 | 0.63 | -0.17 | 0.31 | -0.04 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 13.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.07 | -31.82% | 0.01 | 289 | 1,408 | 0.53 | -0.36 | 0.52 | -0.05 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 13.50 | 0.40 | 0.47 | 0.44 | 0.44 | -0.22 | -33.34% | 0.03 | 10 | 32 | 0.59 | -0.64 | 0.53 | -0.04 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 14.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.07 | -7.70% | 0.06 | 6 | 50 | 0.79 | -0.84 | 0.33 | -0.03 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 14.50 | 0.99 | 1.42 | 1.21 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.11 | -0.95 | 0.15 | -0.01 | 10/12/2026 | 10/20/2026 11:58:54 AM EST |
| 15.00 | 1.46 | 2.21 | 1.84 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 79 | 2.12 | -0.99 | 0.05 | 0.00 | 10/19/2026 | 10/20/2026 11:58:54 AM EST |
| 15.50 | 2.17 | 2.39 | 2.28 | 2.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.46 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/20/2026 11:58:54 AM EST |
| 16.00 | 2.25 | 3.65 | 2.95 | % | 0.18 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:54 AM EST | |||
| 16.50 | 3.10 | 3.80 | 3.45 | 3.20 | -0.26 | -7.52% | 0.21 | 4 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 17.00 | 3.70 | 4.05 | 3.88 | 4.49 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/20/2026 11:58:54 AM EST |
| 17.50 | 3.85 | 4.45 | 4.15 | 4.21 | -0.19 | -4.32% | 0.24 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 18.00 | 4.65 | 5.10 | 4.88 | 4.80 | -0.12 | -2.44% | 0.27 | 2 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 18.50 | 4.60 | 5.40 | 5.00 | 5.20 | -1.00 | -16.13% | 0.27 | 8 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 19.00 | 5.60 | 7.90 | 6.75 | 5.77 | -0.22 | -3.68% | 0.36 | 2 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 19.50 | 5.95 | 8.40 | 7.18 | 6.20 | % | 0.37 | 4 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST | |
| 20.00 | 6.15 | 8.90 | 7.53 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:54 AM EST |
| 20.50 | 6.95 | 9.40 | 8.18 | 7.20 | -0.25 | -3.36% | 0.40 | 2 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 21.00 | 7.50 | 9.90 | 8.70 | 7.85 | -0.08 | -1.01% | 0.41 | 5 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 21.50 | 8.15 | 10.40 | 9.28 | 8.26 | -0.21 | -2.48% | 0.43 | 4 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 22.00 | 8.60 | 10.90 | 9.75 | 8.98 | +0.02 | +0.23% | 0.44 | 3 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 22.50 | 9.10 | 10.60 | 9.85 | 9.17 | -0.21 | -2.24% | 0.44 | 2 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 23.00 | 9.50 | 10.30 | 9.90 | 9.82 | -0.09 | -0.91% | 0.43 | 14 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 23.50 | 10.10 | 10.55 | 10.33 | 10.16 | -0.17 | -1.65% | 0.44 | 4 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 24.00 | 10.55 | 12.55 | 11.55 | 10.70 | -0.07 | -0.65% | 0.48 | 2 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |
| 25.00 | 11.60 | 13.90 | 12.75 | 11.80 | -0.23 | -1.92% | 0.51 | 12 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:54 AM EST |