Options Chain for PG&E CORP COM (PCG) - $18.07 as of 3/13/2026 3:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 17.00 | 15.55 | 12.15 | 0.00 | 0.00% | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 3:59:57 PM EST |
| 5.00 | 12.10 | 15.00 | 13.55 | 11.06 | 0.00 | 0.00% | 2.71 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/13/2026 3:59:57 PM EST |
| 6.00 | 11.00 | 14.00 | 12.50 | 12.78 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 7.00 | 10.10 | 12.85 | 11.48 | 10.82 | 0.00 | 0.00% | 1.64 | 0 | 1 | 9.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:57 PM EST |
| 8.00 | 9.50 | 12.00 | 10.75 | 8.25 | 0.00 | 0.00% | 1.34 | 0 | 6 | 8.46 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 3:59:57 PM EST |
| 9.00 | 8.50 | 10.40 | 9.45 | 6.40 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 3:59:57 PM EST |
| 10.00 | 7.55 | 10.00 | 8.78 | 7.90 | 0.00 | 0.00% | 0.88 | 0 | 91 | 6.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:57 PM EST |
| 11.00 | 6.55 | 9.00 | 7.78 | 6.10 | 0.00 | 0.00% | 0.71 | 0 | 98 | 5.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:57 PM EST |
| 12.00 | 5.60 | 6.65 | 6.13 | 6.33 | 0.00 | 0.00% | 0.51 | 0 | 183 | 2.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:57 PM EST |
| 12.50 | 5.30 | 6.20 | 5.75 | % | 0.46 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 13.00 | 4.75 | 5.70 | 5.23 | 5.15 | 0.00 | 0.00% | 0.40 | 0 | 378 | 2.60 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 13.50 | 4.25 | 5.60 | 4.93 | % | 0.37 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 14.00 | 3.75 | 4.85 | 4.30 | 4.05 | 0.00 | 0.00% | 0.31 | 0 | 262 | 2.43 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:57 PM EST |
| 14.50 | 3.25 | 4.60 | 3.93 | 4.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 15.00 | 3.05 | 3.35 | 3.20 | 3.33 | +0.28 | +9.18% | 0.21 | 120 | 13,450 | 1.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 15.50 | 2.24 | 3.45 | 2.85 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 16.00 | 2.06 | 2.35 | 2.21 | 2.33 | +0.01 | +0.44% | 0.14 | 3 | 19,184 | 0.92 | 0.99 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 16.50 | 1.25 | 2.27 | 1.76 | 1.84 | +0.08 | +4.55% | 0.11 | 1,044 | 1 | 1.30 | 0.98 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 17.00 | 0.99 | 1.37 | 1.18 | 1.26 | +0.38 | +43.19% | 0.07 | 104 | 18,976 | 0.61 | 0.90 | 0.18 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 17.50 | 0.48 | 1.17 | 0.83 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.79 | 0.79 | 0.32 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 18.00 | 0.31 | 0.49 | 0.40 | 0.47 | +0.04 | +9.31% | 0.02 | 98 | 3,413 | 0.30 | 0.60 | 0.49 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.21 | 0.13 | 0.21 | +0.04 | +23.53% | 0.01 | 61 | 852 | 0.26 | 0.34 | 0.49 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 372 | 5,602 | 0.27 | 0.17 | 0.31 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.56 | 0.06 | 0.15 | -0.01 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,749 | 0.44 | 0.02 | 0.06 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/13/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 200 | 4,111 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/13/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 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 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 3/13/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 164 | 4.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/13/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/13/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 117 | 3.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2,045 | 3.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 324 | 2.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,986 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,320 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,030 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 0.77 | -0.01 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | -0.02 | 0.05 | -0.01 | 3/9/2026 | 3/13/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 10,682 | 0.41 | -0.10 | 0.18 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 17.50 | 0.06 | 0.16 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.35 | -0.21 | 0.32 | -0.02 | 3/9/2026 | 3/13/2026 3:59:57 PM EST |
| 18.00 | 0.16 | 0.34 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 64 | 1,553 | 0.30 | -0.40 | 0.49 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 18.50 | 0.37 | 0.55 | 0.46 | 0.40 | -0.11 | -21.57% | 0.02 | 8 | 660 | 0.26 | -0.66 | 0.49 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 19.00 | 0.67 | 1.11 | 0.89 | 0.91 | +0.06 | +7.06% | 0.05 | 2 | 1,420 | 0.61 | -0.83 | 0.31 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 19.50 | 0.99 | 1.64 | 1.32 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.79 | -0.94 | 0.15 | -0.01 | 3/5/2026 | 3/13/2026 3:59:57 PM EST |
| 20.00 | 1.48 | 2.30 | 1.89 | 1.83 | -0.02 | -1.09% | 0.09 | 2 | 36 | 1.12 | -0.98 | 0.06 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 20.50 | 1.93 | 3.00 | 2.47 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 21.00 | 2.31 | 3.40 | 2.86 | 3.01 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 21.50 | 2.80 | 4.05 | 3.43 | 3.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 22.00 | 3.30 | 4.55 | 3.93 | 3.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:57 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | 4.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:57 PM EST |
| 23.50 | 4.75 | 6.05 | 5.40 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:57 PM EST |
| 24.00 | 5.35 | 6.15 | 5.75 | 5.76 | +0.04 | +0.70% | 0.24 | 9 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 25.00 | 6.30 | 7.30 | 6.80 | 6.80 | -0.03 | -0.44% | 0.27 | 1 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 26.00 | 7.30 | 8.25 | 7.78 | 7.77 | % | 0.30 | 3 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 27.00 | 8.25 | 9.50 | 8.88 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:57 PM EST |
| 28.00 | 9.25 | 10.45 | 9.85 | 9.24 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:57 PM EST |
| 30.00 | 10.60 | 12.90 | 11.75 | 14.81 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 3:59:57 PM EST |
| 35.00 | 15.65 | 17.90 | 16.78 | 16.79 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:57 PM EST |