Options Chain for PG&E CORP COM (PCG) - $17.77 as of 4/8/2026 7:47:48 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 | 14.25 | 16.65 | 15.45 | % | 5.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 4.00 | 13.25 | 15.85 | 14.55 | % | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 12.25 | 14.65 | 13.45 | % | 2.69 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 6.00 | 11.25 | 12.85 | 12.05 | % | 2.01 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 10.25 | 11.80 | 11.03 | % | 1.58 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 9.25 | 11.75 | 10.50 | % | 1.31 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 9.00 | 8.25 | 10.80 | 9.53 | % | 1.06 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 10.00 | 7.25 | 9.70 | 8.48 | % | 0.85 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 11.00 | 6.30 | 7.80 | 7.05 | % | 0.64 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.00 | 5.30 | 8.15 | 6.73 | % | 0.56 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.50 | 4.80 | 7.50 | 6.15 | % | 0.49 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 13.00 | 4.35 | 6.95 | 5.65 | 4.67 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 13.50 | 3.80 | 5.80 | 4.80 | % | 0.36 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 3.35 | 5.30 | 4.33 | 3.77 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 14.50 | 2.80 | 4.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 15.00 | 2.72 | 3.90 | 3.31 | 2.87 | 0.00 | 0.00% | 0.22 | 0 | 145 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 15.50 | 1.85 | 3.85 | 2.85 | % | 0.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 16.00 | 1.89 | 2.59 | 2.24 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 10,661 | 0.86 | 0.99 | 0.03 | -0.01 | 3/23/2026 | 4/8/2026 3:59:57 PM EST |
| 16.50 | 1.41 | 2.06 | 1.74 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.98 | 0.06 | -0.01 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 1.21 | 1.68 | 1.45 | 1.10 | +0.29 | +35.81% | 0.09 | 33 | 2,755 | 0.71 | 0.93 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 17.50 | 0.56 | 1.22 | 0.89 | 1.00 | +0.58 | +138.10% | 0.05 | 1 | 776 | 0.59 | 0.84 | 0.25 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.54 | +0.30 | +125.00% | 0.04 | 144 | 2,726 | 0.33 | 0.69 | 0.39 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.50 | 0.23 | 0.70 | 0.47 | 0.24 | +0.14 | +140.00% | 0.03 | 1,564 | 1,028 | 0.35 | 0.47 | 0.47 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 0.08 | 0.18 | 0.13 | 0.11 | +0.04 | +57.15% | 0.01 | 8,845 | 22,298 | 0.29 | 0.26 | 0.38 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 19.50 | 0.01 | 0.12 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2 | 0.30 | 0.12 | 0.23 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,498 | 0.34 | 0.04 | 0.11 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.03 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 263 | 0.66 | 0.00 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 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 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 25 | 5.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 104 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 244 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,388 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 2,204 | 0.55 | -0.01 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 16.50 | 0.02 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 10 | 0.65 | -0.02 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 0.03 | 0.22 | 0.13 | 0.07 | -0.14 | -66.67% | 0.01 | 14 | 2,284 | 0.50 | -0.07 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 17.50 | 0.07 | 0.33 | 0.20 | 0.10 | -0.24 | -70.59% | 0.01 | 3 | 458 | 0.50 | -0.16 | 0.25 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 0.15 | 0.62 | 0.39 | 0.22 | -0.32 | -59.26% | 0.02 | 16 | 2,685 | 0.37 | -0.31 | 0.39 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.50 | 0.32 | 0.79 | 0.56 | % | 0.03 | 0 | 0 | 0.37 | -0.53 | 0.47 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 19.00 | 0.55 | 1.77 | 1.16 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 261 | 1.25 | -0.74 | 0.38 | -0.02 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 19.50 | 1.03 | 1.68 | 1.36 | % | 0.07 | 0 | 0 | 0.88 | -0.88 | 0.23 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 20.00 | 1.44 | 2.25 | 1.85 | 1.76 | -0.49 | -21.78% | 0.09 | 3 | 51 | 1.09 | -0.96 | 0.11 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.50 | 2.00 | 3.75 | 2.88 | % | 0.14 | 0 | 0 | 2.12 | -0.99 | 0.03 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 21.00 | 2.51 | 4.00 | 3.26 | % | 0.16 | 0 | 2 | 2.04 | -1.00 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 21.50 | 2.60 | 3.95 | 3.28 | 3.47 | -0.40 | -10.34% | 0.15 | 1 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 22.00 | 3.35 | 4.40 | 3.88 | % | 0.18 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 22.50 | 3.95 | 6.05 | 5.00 | 4.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 23.00 | 4.45 | 6.55 | 5.50 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 23.50 | 4.95 | 6.95 | 5.95 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 24.00 | 5.45 | 7.55 | 6.50 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 25.00 | 6.45 | 8.55 | 7.50 | % | 0.30 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 26.00 | 7.45 | 9.60 | 8.53 | % | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 27.00 | 8.45 | 10.55 | 9.50 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 28.00 | 9.30 | 11.55 | 10.43 | % | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 29.00 | 10.45 | 12.60 | 11.53 | % | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 30.00 | 11.45 | 13.55 | 12.50 | % | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST |