Options Chain for PG&E CORP COM (PCG) - $12.63 as of 10/26/2026 12:30:57 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 | 11.45 | 13.00 | 12.23 | 11.80 | -0.15 | -1.26% | 12.23 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 2.00 | 10.60 | 10.85 | 10.73 | 10.70 | +0.10 | +0.95% | 5.37 | 2 | 9 | 3.75 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 3.00 | 9.45 | 10.00 | 9.73 | 9.70 | -0.30 | -3.00% | 3.24 | 2 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 4.00 | 8.50 | 9.00 | 8.75 | 8.70 | -0.05 | -0.58% | 2.19 | 3 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 5.00 | 7.55 | 8.00 | 7.78 | 7.70 | -0.55 | -6.67% | 1.56 | 2 | 31 | 1.90 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 6.00 | 6.45 | 7.00 | 6.73 | 6.70 | +0.50 | +8.07% | 1.12 | 2 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 7.00 | 5.40 | 6.05 | 5.73 | 5.85 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/26/2026 11:59:02 AM EST |
| 8.00 | 4.45 | 5.05 | 4.75 | 4.20 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.10 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/26/2026 11:59:02 AM EST |
| 9.00 | 3.60 | 4.00 | 3.80 | 4.09 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.82 | 0.96 | 0.03 | 0.00 | 9/2/2026 | 10/26/2026 11:59:02 AM EST |
| 10.00 | 2.76 | 3.00 | 2.88 | 2.73 | 0.00 | 0.00% | 0.29 | 0 | 1,447 | 0.63 | 0.90 | 0.07 | -0.01 | 10/23/2026 | 10/26/2026 11:59:02 AM EST |
| 11.00 | 1.77 | 2.24 | 2.01 | 2.21 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.62 | 0.81 | 0.11 | -0.01 | 10/22/2026 | 10/26/2026 11:59:02 AM EST |
| 12.00 | 1.31 | 1.41 | 1.36 | 1.34 | +0.03 | +2.29% | 0.11 | 5 | 7,162 | 0.49 | 0.67 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 13.00 | 0.81 | 0.88 | 0.85 | 0.85 | +0.04 | +4.94% | 0.07 | 248 | 30,807 | 0.48 | 0.51 | 0.16 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 14.00 | 0.48 | 0.55 | 0.52 | 0.51 | 0.00 | 0.00% | 0.04 | 101 | 76,916 | 0.49 | 0.36 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 15.00 | 0.30 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 0.02 | 48 | 69,419 | 0.52 | 0.25 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 16.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 7 | 24,799 | 0.53 | 0.17 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 17.00 | 0.11 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 4 | 58,782 | 0.57 | 0.11 | 0.07 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 18.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 25 | 74,194 | 0.59 | 0.08 | 0.05 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 19.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 7 | 41,022 | 0.61 | 0.05 | 0.04 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 79,513 | 0.67 | 0.03 | 0.02 | 0.00 | 10/22/2026 | 10/26/2026 11:59:02 AM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,032 | 0.82 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/26/2026 11:59:02 AM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,632 | 0.87 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/26/2026 11:59:02 AM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 56 | 6,490 | 0.95 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24,955 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/26/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,213 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/26/2026 11:59:02 AM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/26/2026 11:59:02 AM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/26/2026 11:59:02 AM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 11:59:02 AM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/26/2026 11:59:02 AM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 11:59:02 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/26/2026 11:59:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 172 | 2.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/26/2026 11:59:02 AM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/26/2026 11:59:02 AM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/26/2026 11:59:02 AM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 11:59:02 AM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.76 | -0.04 | 0.03 | 0.00 | 10/23/2026 | 10/26/2026 11:59:02 AM EST |
| 10.00 | 0.11 | 0.17 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,797 | 0.56 | -0.10 | 0.07 | -0.01 | 10/23/2026 | 10/26/2026 11:59:02 AM EST |
| 11.00 | 0.24 | 0.31 | 0.28 | 0.26 | -0.05 | -16.13% | 0.03 | 7 | 46,288 | 0.52 | -0.19 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 12.00 | 0.50 | 0.61 | 0.56 | 0.58 | -0.07 | -10.77% | 0.05 | 60 | 3,260 | 0.49 | -0.33 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 13.00 | 1.02 | 1.10 | 1.06 | 1.10 | 0.00 | 0.00% | 0.08 | 54 | 22,086 | 0.49 | -0.49 | 0.16 | -0.01 | 10/26/2026 | 10/26/2026 11:59:02 AM EST |
| 14.00 | 1.67 | 1.80 | 1.74 | 1.43 | 0.00 | 0.00% | 0.12 | 0 | 3,136 | 0.48 | -0.64 | 0.15 | -0.01 | 10/21/2026 | 10/26/2026 11:59:02 AM EST |
| 15.00 | 2.28 | 2.73 | 2.51 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 1,355 | 0.65 | -0.75 | 0.12 | -0.01 | 10/23/2026 | 10/26/2026 11:59:02 AM EST |
| 16.00 | 3.30 | 3.55 | 3.43 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 1,254 | 0.51 | -0.83 | 0.09 | -0.01 | 10/22/2026 | 10/26/2026 11:59:02 AM EST |
| 17.00 | 4.15 | 4.75 | 4.45 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 1,520 | 0.89 | -0.89 | 0.07 | -0.01 | 10/12/2026 | 10/26/2026 11:59:02 AM EST |
| 18.00 | 5.05 | 5.70 | 5.38 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 4,749 | 0.96 | -0.92 | 0.05 | 0.00 | 10/22/2026 | 10/26/2026 11:59:02 AM EST |
| 19.00 | 6.05 | 6.70 | 6.38 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 55 | 1.05 | -0.95 | 0.04 | 0.00 | 10/19/2026 | 10/26/2026 11:59:02 AM EST |
| 20.00 | 7.05 | 7.65 | 7.35 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 9/8/2026 | 10/26/2026 11:59:02 AM EST |
| 21.00 | 8.05 | 8.65 | 8.35 | % | 0.40 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 22.00 | 9.05 | 9.65 | 9.35 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 10/26/2026 11:59:02 AM EST |
| 23.00 | 10.05 | 10.65 | 10.35 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 24.00 | 11.05 | 11.70 | 11.38 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 25.00 | 12.05 | 12.70 | 12.38 | 12.27 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 11:59:02 AM EST |
| 26.00 | 13.05 | 13.70 | 13.38 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 27.00 | 14.05 | 14.70 | 14.38 | 9.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/26/2026 11:59:02 AM EST |
| 28.00 | 15.05 | 15.65 | 15.35 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 29.00 | 16.05 | 16.65 | 16.35 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST | |||
| 30.00 | 17.05 | 17.65 | 17.35 | 12.29 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/26/2026 11:59:02 AM EST |
| 35.00 | 22.05 | 22.70 | 22.38 | % | 0.64 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:59:02 AM EST |