Options Chain for PG&E CORP COM (PCG) - $17.26 as of 4/18/2026 5:45:28 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 | 7.55 | 10.40 | 8.98 | % | 1.00 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 10.00 | 6.55 | 9.40 | 7.98 | % | 0.80 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 11.00 | 5.60 | 8.40 | 7.00 | % | 0.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 12.00 | 4.60 | 7.45 | 6.03 | % | 0.50 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 12.50 | 4.20 | 5.75 | 4.98 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 13.00 | 3.80 | 5.20 | 4.50 | % | 0.35 | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 13.50 | 3.20 | 4.80 | 4.00 | % | 0.30 | 0 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 14.00 | 2.52 | 4.40 | 3.46 | % | 0.25 | 0 | 0 | 1.25 | 0.96 | 0.04 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 14.50 | 2.40 | 4.15 | 3.28 | % | 0.23 | 0 | 0 | 1.29 | 0.92 | 0.07 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 15.00 | 2.02 | 3.05 | 2.54 | % | 0.17 | 0 | 0 | 0.83 | 0.87 | 0.09 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 15.50 | 1.52 | 2.67 | 2.10 | % | 0.14 | 0 | 0 | 0.80 | 0.83 | 0.12 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 16.00 | 1.20 | 1.95 | 1.58 | % | 0.10 | 0 | 0 | 0.58 | 0.76 | 0.15 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 16.50 | 0.97 | 1.32 | 1.15 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | 0.68 | 0.18 | -0.01 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 17.00 | 0.83 | 0.99 | 0.91 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.35 | 0.59 | 0.20 | -0.01 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 17.50 | 0.56 | 0.74 | 0.65 | 0.58 | -0.15 | -20.55% | 0.04 | 21 | 1,092 | 0.34 | 0.48 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 18.00 | 0.36 | 0.49 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | 0.38 | 0.21 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 18.50 | 0.21 | 0.39 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.29 | 0.19 | -0.01 | 4/14/2026 | 4/17/2026 3:59:46 PM EST |
| 19.00 | 0.04 | 0.27 | 0.16 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.16 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 19.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.13 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 20.00 | 0.07 | 0.31 | 0.19 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.11 | 0.10 | -0.01 | 4/9/2026 | 4/17/2026 3:59:46 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.04 | 0.06 | 0.07 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.60 | 0.04 | 0.05 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 21.50 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.66 | 0.02 | 0.03 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.02 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 23.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 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 | 0.99 | 0.50 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 1.14 | 0.57 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 1.42 | 0.71 | % | 0.06 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.94 | 0.47 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 13.50 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 2.04 | -0.02 | 0.02 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.04 | 0.04 | 0.00 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 14.50 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.08 | 0.07 | -0.01 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 15.00 | 0.07 | 0.16 | 0.12 | 0.16 | -0.01 | -5.89% | 0.01 | 271 | 2 | 0.39 | -0.13 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 15.50 | 0.16 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.17 | 0.12 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 16.00 | 0.23 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.24 | 0.15 | -0.01 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 16.50 | 0.33 | 0.45 | 0.39 | 0.45 | % | 0.02 | 7 | 0 | 0.37 | -0.32 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 17.00 | 0.50 | 0.67 | 0.59 | 0.68 | -0.12 | -15.00% | 0.03 | 1 | 5 | 0.35 | -0.41 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 17.50 | 0.73 | 0.93 | 0.83 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.34 | -0.52 | 0.22 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 18.00 | 1.01 | 1.23 | 1.12 | 1.26 | +0.25 | +24.76% | 0.06 | 13 | 8 | 0.33 | -0.62 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 18.50 | 1.24 | 1.61 | 1.43 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.30 | -0.71 | 0.19 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 19.00 | 0.95 | 2.47 | 1.71 | % | 0.09 | 0 | 0 | 0.66 | -0.79 | 0.16 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 19.50 | 1.96 | 2.71 | 2.34 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.84 | 0.13 | -0.01 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 20.00 | 2.25 | 3.95 | 3.10 | % | 0.15 | 0 | 0 | 1.04 | -0.89 | 0.10 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 20.50 | 2.78 | 4.00 | 3.39 | % | 0.17 | 0 | 0 | 0.87 | -0.94 | 0.07 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 21.00 | 3.20 | 4.30 | 3.75 | % | 0.18 | 0 | 0 | 0.82 | -0.96 | 0.05 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 21.50 | 3.70 | 4.90 | 4.30 | 4.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 4/7/2026 | 4/17/2026 3:59:46 PM EST |
| 22.00 | 4.20 | 5.80 | 5.00 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 3:59:46 PM EST |
| 22.50 | 4.85 | 6.25 | 5.55 | % | 0.25 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 23.00 | 5.25 | 6.30 | 5.78 | 6.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 23.50 | 5.75 | 7.25 | 6.50 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 24.00 | 6.05 | 7.75 | 6.90 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 25.00 | 7.05 | 8.55 | 7.80 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 30.00 | 11.60 | 14.40 | 13.00 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST |