Options Chain for PG&E CORP COM (PCG) - $17.67 as of 4/6/2026 8:51:49 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 | 7.95 | 9.85 | 8.90 | 8.61 | 0.00 | 0.00% | 0.99 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 6.95 | 8.85 | 7.90 | % | 0.79 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 11.00 | 5.95 | 7.85 | 6.90 | % | 0.63 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 12.00 | 5.05 | 6.80 | 5.93 | % | 0.49 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 12.50 | 4.60 | 6.20 | 5.40 | % | 0.43 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 13.00 | 4.10 | 5.70 | 4.90 | % | 0.38 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 13.50 | 3.60 | 5.20 | 4.40 | % | 0.33 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.00 | 3.10 | 4.70 | 3.90 | % | 0.28 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.50 | 2.65 | 4.25 | 3.45 | % | 0.24 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 15.00 | 2.26 | 3.75 | 3.01 | % | 0.20 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 15.50 | 1.65 | 2.79 | 2.22 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.12 | 1.00 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 1.28 | 2.30 | 1.79 | 1.71 | -0.14 | -7.57% | 0.11 | 1 | 1 | 1.86 | 0.99 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 16.50 | 0.68 | 1.63 | 1.16 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | 0.94 | 0.16 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 17.00 | 0.64 | 0.86 | 0.75 | 0.74 | -0.06 | -7.50% | 0.04 | 7 | 16 | 0.62 | 0.82 | 0.34 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 17.50 | 0.28 | 0.48 | 0.38 | 0.37 | -0.02 | -5.13% | 0.02 | 16 | 337 | 0.35 | 0.61 | 0.57 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 18.00 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 3,105 | 573 | 0.41 | 0.32 | 0.55 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 18.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 9,239 | 113 | 0.46 | 0.13 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.57 | 0.03 | 0.10 | -0.01 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.02 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.12 | 0.09 | % | 0.01 | 1 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.01 | 40 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST | |
| 14.50 | 0.00 | 0.18 | 0.09 | 0.01 | % | 0.01 | 225 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.17 | -89.48% | 0.01 | 1 | 95 | 1.59 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | -0.01 | 0.03 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 16.50 | 0.02 | 0.27 | 0.15 | 0.10 | +0.02 | +25.00% | 0.01 | 36 | 38 | 0.72 | -0.06 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 17.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.24 | -72.73% | 0.01 | 78 | 55 | 0.46 | -0.18 | 0.34 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 17.50 | 0.12 | 0.26 | 0.19 | 0.25 | +0.01 | +4.17% | 0.01 | 134 | 232 | 0.37 | -0.39 | 0.57 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 18.00 | 0.27 | 0.64 | 0.46 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.61 | -0.68 | 0.55 | -0.03 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 18.50 | 0.62 | 1.42 | 1.02 | 0.90 | -0.29 | -24.37% | 0.06 | 3 | 32 | 1.29 | -0.87 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 19.00 | 0.97 | 1.92 | 1.45 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.48 | -0.97 | 0.10 | -0.01 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 19.50 | 1.45 | 2.60 | 2.03 | % | 0.10 | 0 | 0 | 1.95 | -1.00 | 0.02 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 1.95 | 3.10 | 2.53 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 20.50 | 2.20 | 3.80 | 3.00 | % | 0.15 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 21.00 | 2.70 | 4.30 | 3.50 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 21.50 | 3.25 | 4.45 | 3.85 | 3.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 22.00 | 3.75 | 5.15 | 4.45 | 4.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 22.50 | 4.25 | 5.85 | 5.05 | 5.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 23.00 | 4.80 | 5.65 | 5.23 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 23.50 | 5.45 | 6.25 | 5.85 | 5.67 | -0.43 | -7.05% | 0.25 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 24.00 | 6.00 | 6.65 | 6.33 | 6.23 | -0.12 | -1.89% | 0.26 | 1 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 25.00 | 6.60 | 7.55 | 7.08 | 7.12 | -0.47 | -6.20% | 0.28 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 26.00 | 7.65 | 8.50 | 8.08 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 27.00 | 8.60 | 9.55 | 9.08 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 28.00 | 9.60 | 10.65 | 10.13 | % | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 30.00 | 11.15 | 13.75 | 12.45 | % | 0.41 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST |