Options Chain for PG&E CORP COM (PCG) - $18.14 as of 3/11/2026 9:39:14 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 | 8.45 | 10.60 | 9.53 | 9.55 | -0.18 | -1.85% | 1.06 | 50 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 10.00 | 7.50 | 9.40 | 8.45 | 8.45 | -0.30 | -3.43% | 0.84 | 73 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 10.50 | 7.05 | 8.90 | 7.98 | 8.02 | +0.25 | +3.22% | 0.76 | 25 | 4 | 9.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 11.00 | 6.50 | 7.60 | 7.05 | 7.06 | -0.58 | -7.60% | 0.64 | 7 | 9 | 6.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 11.50 | 6.05 | 7.10 | 6.58 | 6.57 | -0.68 | -9.38% | 0.57 | 7 | 11 | 5.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 12.00 | 5.60 | 6.70 | 6.15 | 6.06 | -0.03 | -0.50% | 0.51 | 1 | 147 | 5.76 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 12.50 | 5.15 | 6.35 | 5.75 | 5.65 | -0.15 | -2.59% | 0.46 | 5 | 146 | 5.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 13.00 | 4.75 | 5.95 | 5.35 | 5.26 | -0.05 | -0.95% | 0.41 | 6 | 4 | 5.74 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 13.50 | 4.20 | 5.90 | 5.05 | 4.99 | +0.36 | +7.78% | 0.37 | 1 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 14.00 | 3.65 | 6.25 | 4.95 | 4.16 | 0.00 | 0.00% | 0.35 | 0 | 77 | 8.21 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 14.50 | 3.10 | 5.75 | 4.43 | 3.70 | -0.05 | -1.34% | 0.31 | 1 | 77 | 7.67 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 15.00 | 2.65 | 3.80 | 3.23 | 3.22 | +0.20 | +6.63% | 0.22 | 1 | 96 | 3.69 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 15.50 | 2.10 | 3.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 44 | 3.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 16.00 | 2.00 | 2.60 | 2.30 | 2.23 | 0.00 | 0.00% | 0.14 | 0 | 482 | 2.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 16.50 | 1.18 | 2.28 | 1.73 | 1.74 | -0.15 | -7.94% | 0.10 | 1 | 248 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 17.00 | 0.97 | 1.61 | 1.29 | 1.29 | +0.12 | +10.26% | 0.08 | 6 | 472 | 1.76 | 0.99 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 17.50 | 0.41 | 1.76 | 1.09 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 38 | 2.67 | 0.89 | 0.34 | -0.03 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 18.00 | 0.25 | 0.31 | 0.28 | 0.41 | +0.07 | +20.59% | 0.02 | 20 | 48 | 0.33 | 0.65 | 0.78 | -0.05 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 18.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 6,777 | 732 | 0.31 | 0.26 | 0.66 | -0.04 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.52 | 0.05 | 0.21 | -0.01 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.43 | 0.00 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 15 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 21.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 23.50 | 0.00 | 2.02 | 1.01 | % | 0.04 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 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 | 1.99 | 1.00 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.82 | 0.91 | % | 0.07 | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 8.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 1.22 | 0.61 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.06 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.40 | -0.01 | 0.04 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 96 | 0.43 | -0.11 | 0.34 | -0.03 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 507 | 181 | 0.38 | -0.35 | 0.78 | -0.05 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 18.50 | 0.30 | 0.60 | 0.45 | 0.36 | -0.27 | -42.86% | 0.02 | 1 | 1,923 | 0.75 | -0.74 | 0.66 | -0.04 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 19.00 | 0.48 | 1.23 | 0.86 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 886 | 1.34 | -0.95 | 0.21 | -0.01 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 19.50 | 0.92 | 1.67 | 1.30 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.50 | -1.00 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 20.00 | 1.42 | 2.37 | 1.90 | 1.79 | 0.00 | 0.00% | 0.10 | 1 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 20.50 | 1.72 | 2.87 | 2.30 | % | 0.11 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 21.00 | 2.51 | 3.20 | 2.86 | 2.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 21.50 | 2.81 | 4.05 | 3.43 | % | 0.16 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 22.00 | 3.30 | 4.30 | 3.80 | 4.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 22.50 | 3.80 | 4.85 | 4.33 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 23.00 | 4.25 | 5.20 | 4.73 | 4.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 23.50 | 4.75 | 6.10 | 5.43 | 5.24 | % | 0.23 | 1 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST | |
| 24.00 | 5.30 | 6.40 | 5.85 | 5.85 | +0.10 | +1.74% | 0.24 | 4 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 25.00 | 6.15 | 7.40 | 6.78 | 7.15 | +0.42 | +6.25% | 0.27 | 1 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 26.00 | 7.20 | 9.20 | 8.20 | 8.04 | +0.09 | +1.14% | 0.32 | 3 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 27.00 | 8.25 | 9.35 | 8.80 | 8.84 | +0.18 | +2.08% | 0.33 | 3 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 28.00 | 9.35 | 10.35 | 9.85 | 9.63 | % | 0.35 | 3 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST | |
| 30.00 | 11.15 | 12.15 | 11.65 | 11.56 | -0.05 | -0.44% | 0.39 | 2 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |