Options Chain for PG&E CORP COM (PCG) - $16.34 as of 4/30/2026 8:12:12 AM 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 | 6.95 | 8.20 | 7.58 | 7.19 | 0.00 | 0.00% | 0.84 | 0 | 6 | 6.83 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 10.00 | 5.90 | 7.15 | 6.53 | 6.26 | 0.00 | 0.00% | 0.65 | 0 | 7 | 5.34 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 11.00 | 5.05 | 5.95 | 5.50 | 5.50 | +0.27 | +5.17% | 0.50 | 1 | 10 | 4.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 11.50 | 4.45 | 5.55 | 5.00 | 4.90 | -0.02 | -0.41% | 0.43 | 2 | 77 | 4.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 12.00 | 3.95 | 6.15 | 5.05 | 4.25 | -0.17 | -3.85% | 0.42 | 2 | 77 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 12.50 | 3.35 | 5.20 | 4.28 | 3.71 | -0.09 | -2.37% | 0.34 | 6 | 7 | 3.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 13.00 | 2.96 | 4.80 | 3.88 | 4.05 | +0.70 | +20.90% | 0.30 | 2 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 13.50 | 2.36 | 4.90 | 3.63 | 2.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 14.00 | 1.47 | 3.15 | 2.31 | 2.17 | -0.13 | -5.66% | 0.17 | 3 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 14.50 | 0.60 | 2.38 | 1.49 | 1.88 | +0.04 | +2.18% | 0.10 | 2 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.13 | 1.83 | 0.98 | 0.98 | -0.27 | -21.60% | 0.07 | 3 | 174 | 1.34 | 0.99 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 0.00 | 2.98 | 1.49 | 0.72 | -0.24 | -25.00% | 0.10 | 1 | 12 | 1.12 | 0.92 | 0.23 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.38 | 0.44 | 0.41 | 0.49 | +0.09 | +22.50% | 0.03 | 16 | 206 | 0.46 | 0.75 | 0.55 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 0.11 | 0.19 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 198 | 6,000 | 0.42 | 0.41 | 0.75 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19,848 | 275 | 0.44 | 0.15 | 0.41 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 117 | 913 | 0.63 | 0.03 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 143 | 0.75 | 0.01 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 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 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 1 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 12.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 12.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 14.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.34 | -0.01 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | -0.08 | 0.23 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 93 | 5,864 | 0.45 | -0.25 | 0.55 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 0.11 | 0.82 | 0.47 | 0.25 | -0.14 | -35.90% | 0.03 | 90 | 372 | 0.41 | -0.59 | 0.75 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.20 | 1.16 | 0.68 | 0.96 | +0.18 | +23.08% | 0.04 | 85 | 2,648 | 0.52 | -0.85 | 0.41 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 0.79 | 2.75 | 1.77 | 1.14 | 0.00 | 0.00% | 0.10 | 0 | 73 | 1.26 | -0.97 | 0.12 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 1.32 | 2.05 | 1.69 | 1.67 | -0.08 | -4.58% | 0.09 | 34 | 11 | 0.81 | -0.99 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 1.03 | 4.25 | 2.64 | 2.09 | +0.11 | +5.56% | 0.14 | 1 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 2.23 | 4.10 | 3.17 | 3.15 | +0.47 | +17.54% | 0.17 | 4 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 1.93 | 3.85 | 2.89 | 3.39 | +0.27 | +8.66% | 0.15 | 6 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 1.99 | 4.15 | 3.07 | 3.03 | -0.60 | -16.53% | 0.15 | 2 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 3.80 | 4.60 | 4.20 | 4.19 | +0.77 | +22.52% | 0.20 | 20 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 4.15 | 4.85 | 4.50 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 21.50 | 4.70 | 6.35 | 5.53 | 5.65 | % | 0.26 | 4 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 22.00 | 5.25 | 5.80 | 5.53 | 6.12 | +0.45 | +7.94% | 0.25 | 13 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 22.50 | 5.85 | 6.30 | 6.08 | 6.81 | +0.66 | +10.74% | 0.27 | 9 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 6.25 | 8.70 | 7.48 | 6.61 | +0.26 | +4.10% | 0.33 | 5 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.50 | 6.65 | 9.20 | 7.93 | 7.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 6.15 | 9.70 | 7.93 | 7.58 | +0.07 | +0.94% | 0.33 | 3 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 8.20 | 10.70 | 9.45 | 8.75 | +0.19 | +2.22% | 0.38 | 1 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 9.15 | 9.80 | 9.48 | 9.58 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 9.90 | 12.70 | 11.30 | 10.52 | +0.03 | +0.29% | 0.42 | 2 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 12.65 | 15.75 | 14.20 | 13.75 | +0.49 | +3.70% | 0.47 | 1 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |