Options Chain for PG&E CORP COM (PCG) - $19.00 as of 2/27/2026 8:29:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.30 | 11.10 | 10.20 | % | 1.13 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 10.00 | 8.45 | 9.80 | 9.13 | 8.97 | +0.47 | +5.53% | 0.91 | 2 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 10.50 | 7.85 | 9.25 | 8.55 | 8.59 | +0.59 | +7.38% | 0.81 | 2 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 11.00 | 7.10 | 9.20 | 8.15 | % | 0.74 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 11.50 | 6.60 | 8.90 | 7.75 | 3.59 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 3:59:56 PM EST |
| 12.00 | 6.10 | 8.20 | 7.15 | % | 0.60 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 12.50 | 5.60 | 7.90 | 6.75 | % | 0.54 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 13.00 | 5.80 | 6.60 | 6.20 | 5.47 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 13.50 | 4.75 | 6.70 | 5.73 | 4.97 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 14.00 | 4.25 | 5.45 | 4.85 | 4.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:56 PM EST |
| 14.50 | 3.75 | 4.95 | 4.35 | % | 0.30 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 15.00 | 3.80 | 4.40 | 4.10 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 15.50 | 3.30 | 3.60 | 3.45 | 1.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:56 PM EST |
| 16.00 | 2.64 | 3.30 | 2.97 | 3.08 | +0.37 | +13.66% | 0.19 | 3 | 520 | 1.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 16.50 | 2.13 | 2.96 | 2.55 | 2.47 | +0.23 | +10.27% | 0.15 | 2 | 58 | 1.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 17.00 | 1.83 | 2.37 | 2.10 | 2.04 | +0.24 | +13.34% | 0.12 | 103 | 794 | 1.11 | 0.99 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 17.50 | 1.21 | 1.65 | 1.43 | 1.40 | +0.40 | +40.00% | 0.08 | 2 | 342 | 0.65 | 0.97 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 18.00 | 0.76 | 1.10 | 0.93 | 1.06 | +0.18 | +20.46% | 0.05 | 349 | 619 | 0.43 | 0.92 | 0.21 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 18.50 | 0.48 | 0.71 | 0.60 | 0.57 | +0.09 | +18.75% | 0.03 | 12 | 229 | 0.40 | 0.76 | 0.42 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.04 | +18.19% | 0.01 | 686 | 1,403 | 0.26 | 0.51 | 0.60 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 19.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 4,707 | 209 | 0.26 | 0.24 | 0.46 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 693 | 715 | 0.33 | 0.08 | 0.21 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.06 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 278 | 0 | 0.49 | 0.00 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.84 | 0.42 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 1.23 | 0.62 | % | 0.06 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.19 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.06 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 18 | 19 | 0.54 | -0.01 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | -0.03 | 0.08 | -0.01 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.04 | -40.00% | 0.01 | 20 | 592 | 0.66 | -0.08 | 0.21 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 18.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 160 | 1,430 | 0.29 | -0.24 | 0.42 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 19.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.05 | -16.13% | 0.01 | 463 | 157 | 0.26 | -0.49 | 0.60 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 19.50 | 0.35 | 1.01 | 0.68 | 0.45 | -0.98 | -68.54% | 0.03 | 5 | 1 | 0.68 | -0.76 | 0.46 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 20.00 | 0.80 | 1.55 | 1.18 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.92 | 0.21 | -0.01 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 20.50 | 1.18 | 2.13 | 1.66 | 1.50 | % | 0.08 | 3 | 0 | 1.13 | -0.98 | 0.06 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 21.00 | 1.80 | 2.54 | 2.17 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.02 | 0.00 | 1/26/2026 | 2/27/2026 3:59:56 PM EST |
| 21.50 | 2.05 | 3.25 | 2.65 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 22.00 | 2.55 | 3.95 | 3.25 | % | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 22.50 | 3.05 | 4.25 | 3.65 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 23.00 | 3.55 | 4.75 | 4.15 | 6.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:56 PM EST |
| 23.50 | 4.05 | 5.45 | 4.75 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 24.00 | 4.55 | 5.95 | 5.25 | 8.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:56 PM EST |
| 24.50 | 5.05 | 7.60 | 6.33 | % | 0.26 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 25.00 | 5.40 | 8.10 | 6.75 | 9.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:56 PM EST |
| 25.50 | 5.90 | 8.60 | 7.25 | % | 0.28 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 26.00 | 6.40 | 9.10 | 7.75 | % | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 26.50 | 6.90 | 9.60 | 8.25 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 27.00 | 7.40 | 10.10 | 8.75 | 8.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 27.50 | 7.90 | 10.60 | 9.25 | % | 0.34 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.00 | 8.40 | 11.10 | 9.75 | % | 0.35 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.50 | 8.90 | 11.60 | 10.25 | % | 0.36 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.00 | 9.40 | 12.10 | 10.75 | % | 0.37 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.50 | 9.90 | 12.60 | 11.25 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 10.20 | 13.10 | 11.65 | 12.11 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:56 PM EST |
| 30.50 | 10.45 | 13.60 | 12.03 | % | 0.39 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST |