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 | 6.60 | 9.40 | 8.00 | % | 0.89 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 10.00 | 5.70 | 8.40 | 7.05 | 7.53 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 11.00 | 4.70 | 7.40 | 6.05 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 11.50 | 4.25 | 6.90 | 5.58 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 12.00 | 3.75 | 6.45 | 5.10 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 12.50 | 3.25 | 5.95 | 4.60 | 3.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 13.00 | 2.75 | 5.45 | 4.10 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 13.50 | 2.39 | 4.95 | 3.67 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 14.00 | 1.88 | 4.45 | 3.17 | 2.29 | % | 0.23 | 1 | 0 | 1.01 | 0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 14.50 | 0.09 | 3.95 | 2.02 | % | 0.14 | 0 | 0 | 0.87 | 0.93 | 0.09 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 15.00 | 0.80 | 1.75 | 1.28 | 1.45 | +0.16 | +12.41% | 0.09 | 27 | 121 | 0.65 | 0.88 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 0.76 | 2.96 | 1.86 | 0.98 | +0.05 | +5.38% | 0.12 | 1 | 3 | 0.73 | 0.82 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.09 | 1.27 | 0.68 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,112 | 0.35 | 0.67 | 0.37 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 0.09 | 1.05 | 0.57 | 0.30 | -0.10 | -25.00% | 0.03 | 23 | 260 | 0.34 | 0.46 | 0.43 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.09 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 144 | 224 | 0.34 | 0.28 | 0.35 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 504 | 108 | 0.37 | 0.15 | 0.24 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 96 | 0.48 | 0.07 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.01 | -0.02 | -66.67% | 0.01 | 43 | 771 | 0.51 | 0.03 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.08 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.19 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:04 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.58 | 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 | 1.65 | 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 | 1.73 | 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 | 1.81 | 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 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 24.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 1.96 | 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 | 2.10 | 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 | 2.25 | 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 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 3.22 | 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 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.96 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.24 | -0.01 | 0.02 | 0.00 | 4/1/2026 | 4/29/2026 1:59:04 PM EST |
| 14.50 | 0.00 | 0.51 | 0.26 | 0.17 | +0.12 | +240.00% | 0.02 | 1 | 5 | 0.52 | -0.07 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 53 | 0.45 | -0.12 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 0.08 | 0.20 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 2 | 45 | 0.54 | -0.18 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.19 | 0.25 | 0.22 | 0.17 | -0.08 | -32.00% | 0.01 | 2 | 353 | 0.34 | -0.33 | 0.37 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 0.16 | 0.89 | 0.53 | 0.36 | 0.00 | 0.00% | 0.03 | 15 | 100 | 0.31 | -0.54 | 0.43 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.02 | 1.30 | 0.66 | 0.68 | -0.13 | -16.05% | 0.04 | 4 | 1,209 | 0.40 | -0.72 | 0.35 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 0.04 | 3.30 | 1.67 | 1.19 | +0.04 | +3.48% | 0.10 | 4 | 19 | 0.43 | -0.85 | 0.24 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 1.13 | 3.75 | 2.44 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.67 | -0.93 | 0.13 | -0.01 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 1.75 | 2.45 | 2.10 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.74 | -0.97 | 0.07 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 2.12 | 4.75 | 3.44 | 2.68 | +0.07 | +2.69% | 0.18 | 1 | 1 | 1.36 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 2.78 | 3.35 | 3.07 | 3.94 | +0.89 | +29.18% | 0.16 | 1 | 3 | 0.82 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 3.15 | 5.70 | 4.43 | 3.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 3.65 | 6.20 | 4.93 | 3.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 4.15 | 6.70 | 5.43 | 3.81 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 21.50 | 4.65 | 7.20 | 5.93 | 4.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 5.15 | 7.70 | 6.43 | 5.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 22.50 | 5.65 | 8.20 | 6.93 | 6.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 6.05 | 6.80 | 6.43 | 6.39 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 23.50 | 6.50 | 7.30 | 6.90 | 7.94 | +0.95 | +13.60% | 0.29 | 3 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 7.10 | 7.80 | 7.45 | 7.83 | +0.22 | +2.90% | 0.31 | 1 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 8.15 | 10.70 | 9.43 | % | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 26.00 | 9.00 | 11.70 | 10.35 | 8.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 10.10 | 12.70 | 11.40 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 30.00 | 12.75 | 15.75 | 14.25 | % | 0.47 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST |