Options Chain for PG&E CORP COM (PCG) - $13.29 as of 11/4/2026 12:46:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.15 | 9.75 | 9.45 | 9.22 | 0.00 | 0.00% | 2.36 | 0 | 36 | 6.66 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |
| 5.00 | 8.15 | 8.75 | 8.45 | 8.15 | 0.00 | 0.00% | 1.69 | 0 | 115 | 5.12 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |
| 6.00 | 7.15 | 7.70 | 7.43 | 7.24 | 0.00 | 0.00% | 1.24 | 0 | 48 | 4.08 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |
| 7.00 | 6.15 | 6.75 | 6.45 | 6.15 | 0.00 | 0.00% | 0.92 | 0 | 62 | 3.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 7.50 | 5.65 | 6.15 | 5.90 | 5.35 | 0.00 | 0.00% | 0.79 | 0 | 32 | 2.76 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 1:59:03 PM EST |
| 8.00 | 5.15 | 5.80 | 5.48 | 5.01 | 0.00 | 0.00% | 0.69 | 0 | 57 | 3.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 1:59:03 PM EST |
| 8.50 | 4.65 | 5.15 | 4.90 | % | 0.58 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 9.00 | 4.15 | 4.75 | 4.45 | % | 0.49 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 9.50 | 3.65 | 4.20 | 3.93 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 10.00 | 3.15 | 3.60 | 3.38 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 10.50 | 2.66 | 3.15 | 2.91 | 2.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 11.00 | 2.17 | 2.60 | 2.39 | 1.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.20 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 11/4/2026 1:59:03 PM EST |
| 11.50 | 1.71 | 2.17 | 1.94 | % | 0.17 | 0 | 0 | 1.29 | 0.99 | 0.03 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 12.00 | 1.29 | 1.62 | 1.46 | 1.43 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.85 | 0.95 | 0.11 | -0.01 | 10/29/2026 | 11/4/2026 1:59:03 PM EST |
| 12.50 | 0.89 | 1.16 | 1.03 | 0.84 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.71 | 0.85 | 0.24 | -0.01 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |
| 13.00 | 0.58 | 0.67 | 0.63 | 0.64 | +0.10 | +18.52% | 0.05 | 69 | 739 | 0.47 | 0.69 | 0.36 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 13.50 | 0.33 | 0.40 | 0.37 | 0.36 | +0.05 | +16.13% | 0.03 | 23 | 593 | 0.48 | 0.50 | 0.38 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 14.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.03 | +15.79% | 0.02 | 956 | 1,212 | 0.51 | 0.33 | 0.33 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 14.50 | 0.11 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 54 | 316 | 0.54 | 0.20 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 15.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 6,479 | 250 | 0.66 | 0.11 | 0.16 | -0.01 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 15.50 | 0.04 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 15 | 287 | 0.67 | 0.05 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 292 | 0.74 | 0.02 | 0.05 | 0.00 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.02 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 18.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 19.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 1:59:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.10 | +166.67% | 0.03 | 1 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 9.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 1:59:03 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,798 | 0.81 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 1:59:03 PM EST |
| 11.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.10 | -83.34% | 0.01 | 7 | 1,488 | 0.81 | -0.01 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 94 | 0.46 | -0.05 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.08 | -53.34% | 0.01 | 83 | 576 | 0.47 | -0.15 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 13.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.10 | -32.26% | 0.02 | 132 | 851 | 0.48 | -0.31 | 0.36 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 13.50 | 0.43 | 0.51 | 0.47 | 0.44 | -0.15 | -25.43% | 0.03 | 103 | 110 | 0.51 | -0.50 | 0.38 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 14.00 | 0.74 | 0.87 | 0.81 | 0.79 | -0.15 | -15.96% | 0.06 | 1 | 44 | 0.53 | -0.67 | 0.33 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 14.50 | 1.08 | 1.35 | 1.22 | 1.19 | -0.19 | -13.77% | 0.08 | 58 | 29 | 0.78 | -0.80 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 1:59:03 PM EST |
| 15.00 | 1.48 | 1.79 | 1.64 | % | 0.11 | 0 | 0 | 0.85 | -0.89 | 0.16 | -0.01 | 11/4/2026 1:59:03 PM EST | |||
| 15.50 | 1.97 | 2.39 | 2.18 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.95 | 0.09 | -0.01 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 16.00 | 2.43 | 2.80 | 2.62 | % | 0.16 | 0 | 0 | 1.12 | -0.98 | 0.05 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 16.50 | 2.89 | 3.30 | 3.10 | % | 0.19 | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 17.00 | 3.45 | 3.95 | 3.70 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 17.50 | 3.90 | 4.35 | 4.13 | 4.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 1:59:03 PM EST |
| 18.00 | 4.25 | 4.95 | 4.60 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 18.50 | 4.80 | 5.45 | 5.13 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 19.00 | 5.30 | 5.95 | 5.63 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 20.00 | 6.45 | 6.95 | 6.70 | 7.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 1:59:03 PM EST |
| 21.00 | 7.30 | 7.95 | 7.63 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 22.00 | 8.45 | 8.90 | 8.68 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 1:59:03 PM EST | |||
| 23.00 | 9.30 | 9.95 | 9.63 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 1:59:03 PM EST |
| 24.00 | 10.30 | 10.85 | 10.58 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 1:59:03 PM EST |
| 25.00 | 11.30 | 11.85 | 11.58 | 11.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 1:59:03 PM EST |