Options Chain for PG&E CORP COM (PCG) - $16.23 as of 2/5/2026 9:40:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.35 | 14.85 | 13.10 | 12.15 | 0.00 | 0.00% | 4.37 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 5.00 | 9.80 | 12.80 | 11.30 | 11.06 | 0.00 | 0.00% | 2.26 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 4:00:04 PM EST |
| 6.00 | 8.40 | 11.80 | 10.10 | % | 1.68 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 7.00 | 8.05 | 10.80 | 9.43 | % | 1.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 8.00 | 7.00 | 9.75 | 8.38 | 8.25 | 0.00 | 0.00% | 1.05 | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/4/2026 4:00:04 PM EST |
| 9.00 | 6.05 | 8.75 | 7.40 | 6.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:04 PM EST |
| 10.00 | 5.25 | 7.30 | 6.28 | 6.08 | 0.00 | 0.00% | 0.63 | 0 | 151 | 1.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 4:00:04 PM EST |
| 11.00 | 4.25 | 5.55 | 4.90 | 4.26 | 0.00 | 0.00% | 0.45 | 0 | 100 | 1.04 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:04 PM EST |
| 12.00 | 4.00 | 4.90 | 4.45 | 4.13 | 0.00 | 0.00% | 0.37 | 0 | 204 | 1.13 | 0.98 | 0.02 | 0.00 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 13.00 | 3.00 | 3.45 | 3.23 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 533 | 0.61 | 0.94 | 0.05 | 0.00 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 14.00 | 2.16 | 2.72 | 2.44 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 326 | 0.64 | 0.86 | 0.09 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 15.00 | 1.52 | 1.60 | 1.56 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 16,275 | 0.38 | 0.75 | 0.15 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 16.00 | 0.80 | 0.86 | 0.83 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 24,978 | 0.32 | 0.57 | 0.22 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 17.00 | 0.34 | 0.40 | 0.37 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 23,063 | 0.30 | 0.34 | 0.23 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 18.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10,149 | 0.29 | 0.15 | 0.15 | 0.00 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.29 | 0.07 | 0.08 | 0.00 | 1/29/2026 | 2/4/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.33 | 0.02 | 0.03 | 0.00 | 1/28/2026 | 2/4/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.51 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 2/4/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,027 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/4/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/4/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.52 | 0.26 | % | 0.09 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 350 | 2.89 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 2/4/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/4/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,045 | 0.79 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.67 | -0.02 | 0.02 | 0.00 | 1/28/2026 | 2/4/2026 4:00:04 PM EST |
| 13.00 | 0.04 | 0.19 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,472 | 0.49 | -0.06 | 0.05 | 0.00 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 14.00 | 0.12 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,395 | 0.40 | -0.14 | 0.09 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 15.00 | 0.25 | 0.36 | 0.31 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4,230 | 0.36 | -0.25 | 0.15 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 16.00 | 0.50 | 0.70 | 0.60 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 3,523 | 0.32 | -0.43 | 0.22 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 17.00 | 1.07 | 1.24 | 1.16 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 1,322 | 0.30 | -0.66 | 0.23 | -0.01 | 1/26/2026 | 2/4/2026 4:00:04 PM EST |
| 18.00 | 1.65 | 3.05 | 2.35 | 1.94 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.87 | -0.85 | 0.15 | 0.00 | 1/2/2026 | 2/4/2026 4:00:04 PM EST |
| 19.00 | 1.89 | 4.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -0.93 | 0.08 | 0.00 | 1/9/2026 | 2/4/2026 4:00:04 PM EST |
| 20.00 | 3.05 | 5.75 | 4.40 | 4.36 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.44 | -0.98 | 0.03 | 0.00 | 1/27/2026 | 2/4/2026 4:00:04 PM EST |
| 21.00 | 4.05 | 6.65 | 5.35 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 1/15/2026 | 2/4/2026 4:00:04 PM EST |
| 22.00 | 5.20 | 7.25 | 6.23 | 5.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 4:00:04 PM EST |
| 25.00 | 8.20 | 10.45 | 9.33 | 9.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 4:00:04 PM EST |
| 27.00 | 9.95 | 12.75 | 11.35 | 11.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:04 PM EST |
| 30.00 | 12.90 | 15.45 | 14.18 | 14.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:04 PM EST |
| 35.00 | 17.60 | 20.65 | 19.13 | 18.86 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/4/2026 4:00:04 PM EST |