Options Chain for PG&E CORP COM (PCG) - $18.17 as of 3/10/2026 3:43:44 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 | 8.80 | 9.95 | 9.38 | % | 1.04 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 10.00 | 7.80 | 9.15 | 8.48 | % | 0.85 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 10.50 | 7.30 | 8.65 | 7.98 | % | 0.76 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 11.00 | 6.80 | 7.95 | 7.38 | % | 0.67 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 11.50 | 6.30 | 7.50 | 6.90 | % | 0.60 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 12.00 | 5.80 | 7.05 | 6.43 | 6.55 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:55 PM EST |
| 12.50 | 5.30 | 6.65 | 5.98 | 6.22 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:55 PM EST |
| 13.00 | 4.60 | 5.85 | 5.23 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 13.50 | 4.10 | 5.70 | 4.90 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 14.00 | 3.70 | 4.75 | 4.23 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 14.50 | 3.30 | 4.60 | 3.95 | 3.94 | % | 0.27 | 2 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 15.00 | 2.76 | 3.80 | 3.28 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 15.50 | 2.47 | 3.15 | 2.81 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 16.00 | 1.73 | 2.56 | 2.15 | 2.22 | -0.59 | -21.00% | 0.13 | 1 | 6 | 0.77 | 0.98 | 0.04 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 16.50 | 1.53 | 2.30 | 1.92 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.94 | 0.10 | -0.01 | 2/18/2026 | 3/10/2026 3:59:55 PM EST |
| 17.00 | 1.04 | 1.54 | 1.29 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 5,041 | 0.52 | 0.87 | 0.19 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 17.50 | 0.75 | 1.30 | 1.03 | 0.93 | -0.38 | -29.01% | 0.06 | 1 | 24 | 0.65 | 0.76 | 0.28 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 18.00 | 0.46 | 0.67 | 0.57 | 0.59 | +0.09 | +18.00% | 0.03 | 6 | 10 | 0.24 | 0.60 | 0.37 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 18.50 | 0.21 | 0.40 | 0.31 | 0.38 | +0.08 | +26.67% | 0.02 | 5,853 | 104 | 0.28 | 0.41 | 0.39 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 19.00 | 0.07 | 0.25 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 8 | 143 | 0.29 | 0.23 | 0.31 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 19.50 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.11 | 0.19 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.56 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.05 | 0.10 | 0.00 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.04 | 0.00 | 2/26/2026 | 3/10/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.23 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/10/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.01 | 1.01 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.74 | 0.87 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.58 | 0.79 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 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 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 16.00 | 0.04 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.75 | -0.02 | 0.04 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 16.50 | 0.05 | 0.39 | 0.22 | 0.24 | +0.14 | +140.00% | 0.01 | 1 | 3 | 0.48 | -0.06 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | -0.13 | 0.19 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 0.29 | 0.20 | 0.28 | % | 0.01 | 5 | 0 | 0.29 | -0.24 | 0.28 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 18.00 | 0.18 | 0.42 | 0.30 | 0.34 | -0.14 | -29.17% | 0.02 | 15 | 37 | 0.26 | -0.40 | 0.37 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 18.50 | 0.33 | 0.84 | 0.59 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.34 | -0.59 | 0.39 | -0.01 | 3/4/2026 | 3/10/2026 3:59:55 PM EST |
| 19.00 | 0.77 | 1.17 | 0.97 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.77 | 0.31 | -0.01 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 19.50 | 0.95 | 1.81 | 1.38 | 1.16 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.89 | 0.19 | -0.01 | 3/3/2026 | 3/10/2026 3:59:55 PM EST |
| 20.00 | 0.90 | 2.85 | 1.88 | 1.96 | +0.10 | +5.38% | 0.09 | 1 | 2 | 1.11 | -0.95 | 0.10 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 20.50 | 1.97 | 2.74 | 2.36 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.04 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 21.00 | 2.25 | 3.85 | 3.05 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 3/10/2026 3:59:55 PM EST |
| 21.50 | 2.79 | 4.60 | 3.70 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.00 | 3.25 | 5.70 | 4.48 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.50 | 3.75 | 5.05 | 4.40 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 23.00 | 4.30 | 5.70 | 5.00 | 4.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 23.50 | 4.75 | 6.15 | 5.45 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 24.00 | 5.15 | 6.70 | 5.93 | 6.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 25.00 | 6.20 | 7.50 | 6.85 | 6.73 | -0.18 | -2.61% | 0.27 | 1 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 26.00 | 7.15 | 8.85 | 8.00 | 7.52 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 27.00 | 8.20 | 10.25 | 9.23 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 28.00 | 9.15 | 10.25 | 9.70 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 30.00 | 11.25 | 12.40 | 11.83 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST |