Options Chain for PG&E CORP COM (PCG) - $18.66 as of 2/24/2026 8:30:24 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 | 14.95 | 17.40 | 16.18 | % | 5.39 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 4.00 | 13.95 | 16.40 | 15.18 | % | 3.79 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 5.00 | 12.95 | 15.40 | 14.18 | 10.29 | 0.00 | 0.00% | 2.84 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:00 PM EST |
| 6.00 | 12.05 | 14.40 | 13.23 | % | 2.21 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 7.00 | 11.10 | 13.40 | 12.25 | % | 1.75 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 8.00 | 9.95 | 12.40 | 11.18 | % | 1.40 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 9.00 | 8.95 | 11.45 | 10.20 | 6.22 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:00 PM EST |
| 10.00 | 7.95 | 10.45 | 9.20 | 7.90 | 0.00 | 0.00% | 0.92 | 0 | 53 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 11.00 | 7.00 | 9.45 | 8.23 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 12.00 | 5.80 | 8.45 | 7.13 | % | 0.59 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 13.00 | 5.20 | 5.95 | 5.58 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 14.00 | 4.25 | 4.95 | 4.60 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.72 | 0.99 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 15.00 | 3.50 | 3.90 | 3.70 | 3.68 | +0.18 | +5.15% | 0.25 | 3 | 144 | 0.56 | 0.94 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 16.00 | 2.84 | 3.15 | 3.00 | 2.86 | +0.41 | +16.74% | 0.19 | 7 | 10,668 | 0.48 | 0.87 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 17.00 | 1.82 | 2.18 | 2.00 | 1.77 | -0.18 | -9.24% | 0.12 | 1 | 634 | 0.36 | 0.79 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 18.00 | 1.16 | 1.23 | 1.20 | 1.19 | +0.17 | +16.67% | 0.07 | 37 | 1,581 | 0.30 | 0.65 | 0.19 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 19.00 | 0.56 | 0.66 | 0.61 | 0.60 | +0.07 | +13.21% | 0.03 | 32 | 11,744 | 0.27 | 0.43 | 0.23 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 465 | 707 | 0.26 | 0.24 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 21.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 120 | 3 | 0.28 | 0.12 | 0.11 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.05 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 20 | 0.40 | 0.03 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 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 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.71 | 0.36 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.58 | -0.01 | 0.03 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2,396 | 0.45 | -0.06 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 16.00 | 0.11 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.36 | -0.13 | 0.08 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.04 | -14.82% | 0.02 | 606 | 811 | 0.30 | -0.21 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 18.00 | 0.43 | 0.61 | 0.52 | 0.46 | -0.11 | -19.30% | 0.03 | 107 | 1,494 | 0.29 | -0.35 | 0.19 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 19.00 | 0.83 | 1.04 | 0.94 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.26 | -0.57 | 0.23 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 1.51 | 1.69 | 1.60 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.34 | -0.76 | 0.18 | 0.00 | 2/2/2026 | 2/24/2026 4:00:00 PM EST |
| 21.00 | 2.26 | 2.90 | 2.58 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.88 | 0.11 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 22.00 | 2.43 | 4.75 | 3.59 | 4.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -0.95 | 0.05 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 23.00 | 4.10 | 5.10 | 4.60 | 4.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 24.00 | 4.75 | 6.10 | 5.43 | 8.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 1/27/2026 | 2/24/2026 4:00:00 PM EST |
| 25.00 | 5.50 | 7.25 | 6.38 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 26.00 | 6.55 | 8.25 | 7.40 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 27.00 | 7.55 | 9.25 | 8.40 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:00 PM EST |
| 28.00 | 8.55 | 10.25 | 9.40 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 29.00 | 9.50 | 11.25 | 10.38 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 30.00 | 10.30 | 12.25 | 11.28 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST |