Options Chain for PG&E CORP COM (PCG) - $14.94 as of 1/29/2026 5:34:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.65 | 7.95 | 7.30 | 7.30 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 9.00 | 5.75 | 6.95 | 6.35 | 6.23 | 0.00 | 0.00% | 0.71 | 0 | 10 | 4.17 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 10.00 | 4.90 | 6.05 | 5.48 | 5.30 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.74 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 10.50 | 4.35 | 5.50 | 4.93 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | 4.12 | -0.18 | -4.19% | 0.35 | 4 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 11.50 | 3.55 | 4.45 | 4.00 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 12.00 | 2.26 | 3.40 | 2.83 | 3.20 | -0.10 | -3.03% | 0.24 | 2 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 12.50 | 1.72 | 3.10 | 2.41 | 2.67 | -0.06 | -2.20% | 0.19 | 2 | 2 | 1.65 | 1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 13.00 | 1.72 | 3.60 | 2.66 | 2.16 | -0.16 | -6.90% | 0.20 | 2 | 1 | 2.84 | 0.98 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 13.50 | 1.54 | 1.95 | 1.75 | 1.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.94 | 0.10 | -0.02 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 14.00 | 0.60 | 1.71 | 1.16 | 1.05 | -0.26 | -19.85% | 0.08 | 10 | 7 | 1.15 | 0.88 | 0.18 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 14.50 | 0.59 | 0.85 | 0.72 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.45 | 0.76 | 0.29 | -0.03 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 15.00 | 0.31 | 0.88 | 0.60 | 0.32 | +0.07 | +28.00% | 0.04 | 63 | 711 | 0.53 | 0.60 | 0.39 | -0.03 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 15.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 16,353 | 396 | 0.28 | 0.40 | 0.40 | -0.03 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 249 | 5,781 | 0.30 | 0.24 | 0.31 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.12 | 0.20 | -0.01 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 56 | 0.39 | 0.05 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.02 | 0.04 | 0.00 | 1/12/2026 | 1/29/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.01 | 0.02 | 0.00 | 1/2/2026 | 1/29/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.26 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.76 | 0.88 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.02 | 0.04 | -0.01 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | -0.06 | 0.10 | -0.02 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 29 | 0.54 | -0.12 | 0.18 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 14.50 | 0.06 | 0.14 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 26 | 438 | 0.39 | -0.24 | 0.29 | -0.03 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 15.00 | 0.17 | 0.30 | 0.24 | 0.22 | -0.07 | -24.14% | 0.02 | 26 | 938 | 0.37 | -0.40 | 0.39 | -0.03 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 15.50 | 0.28 | 0.62 | 0.45 | 0.55 | -0.14 | -20.29% | 0.03 | 20 | 509 | 0.50 | -0.60 | 0.40 | -0.03 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 16.00 | 0.65 | 1.22 | 0.94 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.83 | -0.76 | 0.31 | -0.02 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 16.50 | 0.88 | 1.74 | 1.31 | 1.53 | -0.69 | -31.09% | 0.08 | 1 | 1 | 1.03 | -0.88 | 0.20 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 17.00 | 1.78 | 2.22 | 2.00 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -0.95 | 0.11 | -0.01 | 12/26/2025 | 1/29/2026 4:00:02 PM EST |
| 17.50 | 2.28 | 2.62 | 2.45 | % | 0.14 | 0 | 0 | 1.16 | -0.98 | 0.04 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 18.00 | 2.60 | 3.15 | 2.88 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.34 | -0.99 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 18.50 | 2.70 | 4.30 | 3.50 | 3.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 19.00 | 3.20 | 4.80 | 4.00 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 19.50 | 4.00 | 6.15 | 5.08 | 4.47 | +0.02 | +0.45% | 0.26 | 2 | 4 | 3.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 20.00 | 4.25 | 5.80 | 5.03 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 20.50 | 4.75 | 5.65 | 5.20 | 5.32 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 5.15 | 8.00 | 6.58 | 5.97 | +0.17 | +2.94% | 0.31 | 20 | 20 | 4.38 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 21.50 | 5.10 | 6.70 | 5.90 | 6.32 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 22.00 | 5.60 | 7.15 | 6.38 | 7.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 23.00 | 6.65 | 9.35 | 8.00 | 7.86 | +0.36 | +4.80% | 0.35 | 1 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 24.00 | 7.60 | 9.35 | 8.48 | 8.92 | +0.12 | +1.37% | 0.35 | 20 | 22 | 2.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 25.00 | 8.60 | 10.60 | 9.60 | 9.82 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 30.00 | 14.05 | 16.40 | 15.23 | 14.90 | +0.11 | +0.75% | 0.51 | 20 | 20 | 5.25 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |