Options Chain for PG&E CORP COM (PCG) - $16.19 as of 5/12/2026 7:54:03 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 | 7.35 | 8.45 | 7.90 | 7.72 | % | 0.88 | 32 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 10.00 | 6.45 | 7.40 | 6.93 | 6.81 | -0.78 | -10.28% | 0.69 | 32 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 11.00 | 5.35 | 6.20 | 5.78 | 5.64 | +0.31 | +5.82% | 0.53 | 65 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 11.50 | 4.90 | 5.50 | 5.20 | 5.17 | +0.47 | +10.00% | 0.45 | 64 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 12.00 | 4.35 | 5.20 | 4.78 | 4.76 | +0.47 | +10.96% | 0.40 | 10 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 12.50 | 3.85 | 4.50 | 4.18 | 4.15 | +0.51 | +14.02% | 0.33 | 9 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 13.00 | 3.40 | 4.05 | 3.73 | 3.64 | +0.49 | +15.56% | 0.29 | 12 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 13.50 | 2.86 | 3.70 | 3.28 | 3.41 | +0.68 | +24.91% | 0.24 | 3 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 14.00 | 2.37 | 3.40 | 2.89 | 2.54 | +0.25 | +10.92% | 0.21 | 7 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 14.50 | 2.02 | 2.66 | 2.34 | 1.79 | +0.02 | +1.13% | 0.16 | 2 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 15.00 | 1.59 | 2.10 | 1.85 | 1.75 | +0.46 | +35.66% | 0.12 | 652 | 170 | 1.73 | 1.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 15.50 | 0.89 | 1.66 | 1.28 | 1.21 | +0.33 | +37.50% | 0.08 | 4 | 4 | 1.39 | 0.98 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 16.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.42 | +127.28% | 0.05 | 73 | 1,528 | 0.76 | 0.90 | 0.25 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 16.50 | 0.35 | 0.46 | 0.41 | 0.22 | +0.14 | +175.00% | 0.02 | 14,209 | 648 | 0.22 | 0.73 | 0.56 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 17.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.13 | +650.00% | 0.01 | 2,668 | 1,010 | 0.37 | 0.39 | 0.72 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 2,779 | 313 | 0.45 | 0.13 | 0.39 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 97 | 3,416 | 0.61 | 0.03 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.69 | 0.00 | 0.02 | 0.00 | 5/5/2026 | 5/12/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 730 | 6,489 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.42 | 0.21 | 0.03 | % | 0.01 | 12 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 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 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.03 | 5 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.02 | 2 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.01 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 15.50 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.01 | 22 | 221 | 0.76 | -0.02 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 16.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 364 | 2,053 | 0.49 | -0.10 | 0.25 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 16.50 | 0.01 | 0.31 | 0.16 | 0.07 | -0.25 | -78.13% | 0.01 | 227 | 4,407 | 0.47 | -0.27 | 0.56 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 17.00 | 0.03 | 0.50 | 0.27 | 0.30 | -0.48 | -61.54% | 0.02 | 160 | 7,345 | 0.69 | -0.61 | 0.72 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 17.50 | 0.53 | 0.82 | 0.68 | 0.70 | -0.57 | -44.89% | 0.04 | 26 | 11 | 0.67 | -0.87 | 0.39 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 18.00 | 0.86 | 1.32 | 1.09 | 1.17 | -0.53 | -31.18% | 0.06 | 68 | 92 | 0.90 | -0.97 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 18.50 | 1.46 | 1.99 | 1.73 | 2.07 | -0.22 | -9.61% | 0.09 | 2 | 0 | 1.48 | -1.00 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 19.00 | 1.72 | 2.37 | 2.05 | 2.39 | -0.26 | -9.82% | 0.11 | 12 | 13 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 19.50 | 2.38 | 3.30 | 2.84 | 2.87 | -0.33 | -10.32% | 0.15 | 4 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 20.00 | 2.87 | 3.45 | 3.16 | 3.40 | % | 0.16 | 6 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 20.50 | 3.35 | 3.85 | 3.60 | 4.27 | 0.00 | 0.00% | 0.18 | 1 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 21.00 | 3.60 | 4.45 | 4.03 | 4.39 | -0.56 | -11.32% | 0.19 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 21.50 | 4.30 | 5.05 | 4.68 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.00 | 4.95 | 5.55 | 5.25 | 5.31 | -0.47 | -8.14% | 0.24 | 3 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 22.50 | 5.40 | 6.10 | 5.75 | 6.22 | -0.04 | -0.64% | 0.26 | 1 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 23.00 | 5.75 | 6.70 | 6.23 | 6.39 | -0.30 | -4.49% | 0.27 | 5 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 24.00 | 6.60 | 7.55 | 7.08 | 7.39 | -0.23 | -3.02% | 0.29 | 4 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 25.00 | 7.85 | 8.70 | 8.28 | 8.36 | % | 0.33 | 2 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 26.00 | 8.90 | 9.50 | 9.20 | 9.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 27.00 | 9.80 | 10.45 | 10.13 | 10.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 12.80 | 13.45 | 13.13 | 13.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |