Options Chain for PG&E CORP COM (PCG) - $12.98 as of 10/22/2026 8:40:08 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 | 11.50 | 13.10 | 12.30 | 11.95 | -0.35 | -2.85% | 12.30 | 14 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 2.00 | 10.55 | 11.30 | 10.93 | 10.90 | -0.45 | -3.97% | 5.46 | 3 | 11 | 3.86 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.00 | 9.50 | 10.20 | 9.85 | 10.00 | -0.35 | -3.39% | 3.28 | 1 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 4.00 | 8.55 | 10.10 | 9.33 | 8.95 | -0.30 | -3.25% | 2.33 | 1 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 5.00 | 7.55 | 9.10 | 8.33 | 8.25 | 0.00 | 0.00% | 1.67 | 0 | 31 | 3.14 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 6.00 | 6.50 | 8.10 | 7.30 | 6.20 | 0.00 | 0.00% | 1.22 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 5.55 | 7.05 | 6.30 | 5.85 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 4:00:03 PM EST |
| 8.00 | 4.70 | 5.45 | 5.08 | 4.20 | 0.00 | 0.00% | 0.64 | 0 | 25 | 1.29 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/22/2026 4:00:03 PM EST |
| 9.00 | 3.65 | 4.35 | 4.00 | 4.09 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.97 | 0.97 | 0.03 | 0.00 | 9/2/2026 | 10/22/2026 4:00:03 PM EST |
| 10.00 | 2.69 | 3.95 | 3.32 | 3.04 | -0.66 | -17.84% | 0.33 | 1 | 1,451 | 1.20 | 0.91 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 11.00 | 2.01 | 2.54 | 2.28 | 2.21 | -0.12 | -5.15% | 0.21 | 2 | 64 | 0.47 | 0.82 | 0.10 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 12.00 | 1.42 | 1.82 | 1.62 | 1.39 | -0.37 | -21.03% | 0.14 | 44 | 7,206 | 0.54 | 0.69 | 0.14 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 13.00 | 0.98 | 1.09 | 1.04 | 1.05 | -0.10 | -8.70% | 0.08 | 10,090 | 28,226 | 0.51 | 0.53 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 14.00 | 0.55 | 0.74 | 0.65 | 0.67 | -0.08 | -10.67% | 0.05 | 215 | 85,031 | 0.51 | 0.39 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 15.00 | 0.34 | 0.50 | 0.42 | 0.41 | -0.09 | -18.00% | 0.03 | 190 | 69,536 | 0.53 | 0.28 | 0.12 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 16.00 | 0.24 | 0.35 | 0.30 | 0.30 | -0.04 | -11.77% | 0.02 | 316 | 25,103 | 0.56 | 0.20 | 0.10 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 17.00 | 0.18 | 0.29 | 0.24 | 0.20 | -0.04 | -16.67% | 0.01 | 6,213 | 59,142 | 0.61 | 0.15 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 18.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.04 | -23.53% | 0.01 | 1 | 74,107 | 0.63 | 0.11 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 19.00 | 0.06 | 0.18 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 41,020 | 0.64 | 0.08 | 0.05 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 1,594 | 79,986 | 0.66 | 0.06 | 0.03 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,032 | 0.79 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,632 | 0.92 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.06 | +0.02 | +50.00% | 0.01 | 1,583 | 7,721 | 1.07 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24,955 | 1.03 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/22/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,213 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/22/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.89 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/22/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.86 | 0.43 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/22/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.88 | 0.44 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/22/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 172 | 2.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/22/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.58 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/22/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.70 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 10/22/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 3 | 111 | 0.64 | -0.03 | 0.03 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 10.00 | 0.08 | 0.21 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,796 | 0.55 | -0.09 | 0.06 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 11.00 | 0.23 | 0.34 | 0.29 | 0.26 | +0.01 | +4.00% | 0.03 | 773 | 45,913 | 0.50 | -0.18 | 0.10 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 12.00 | 0.31 | 0.58 | 0.45 | 0.55 | +0.09 | +19.57% | 0.04 | 53 | 3,229 | 0.43 | -0.31 | 0.14 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 13.00 | 0.82 | 1.18 | 1.00 | 1.05 | +0.18 | +20.69% | 0.08 | 538 | 21,897 | 0.49 | -0.47 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 14.00 | 1.38 | 1.72 | 1.55 | 1.43 | 0.00 | 0.00% | 0.11 | 0 | 3,136 | 0.46 | -0.61 | 0.15 | -0.01 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 15.00 | 2.17 | 2.52 | 2.35 | 2.31 | +0.23 | +11.06% | 0.16 | 9 | 1,349 | 0.48 | -0.72 | 0.12 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 16.00 | 2.85 | 3.55 | 3.20 | 3.15 | +0.10 | +3.28% | 0.20 | 2 | 1,252 | 0.73 | -0.80 | 0.10 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 17.00 | 3.95 | 4.60 | 4.28 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 1,520 | 0.87 | -0.85 | 0.08 | -0.01 | 10/12/2026 | 10/22/2026 4:00:03 PM EST |
| 18.00 | 4.90 | 5.45 | 5.18 | 5.10 | +0.25 | +5.16% | 0.29 | 5 | 4,754 | 0.87 | -0.89 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 19.00 | 5.70 | 7.00 | 6.35 | 6.05 | 0.00 | 0.00% | 0.33 | 0 | 55 | 1.37 | -0.92 | 0.05 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 20.00 | 6.65 | 7.60 | 7.13 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -0.94 | 0.03 | 0.00 | 9/8/2026 | 10/22/2026 4:00:03 PM EST |
| 21.00 | 7.65 | 8.55 | 8.10 | % | 0.39 | 0 | 0 | 1.18 | -0.97 | 0.02 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 22.00 | 8.65 | 9.55 | 9.10 | 4.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 10/22/2026 4:00:03 PM EST |
| 23.00 | 9.65 | 10.55 | 10.10 | % | 0.44 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 24.00 | 10.70 | 11.60 | 11.15 | % | 0.46 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 25.00 | 11.65 | 12.75 | 12.20 | 12.27 | % | 0.49 | 2 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 26.00 | 12.70 | 13.75 | 13.23 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 27.00 | 13.70 | 14.55 | 14.13 | 9.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/22/2026 4:00:03 PM EST |
| 28.00 | 14.70 | 15.55 | 15.13 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 29.00 | 15.70 | 16.55 | 16.13 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 30.00 | 16.70 | 17.60 | 17.15 | 12.29 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/22/2026 4:00:03 PM EST |
| 35.00 | 21.70 | 22.75 | 22.23 | % | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST |