Options Chain for PG&E CORP COM (PCG) - $16.11 as of 5/18/2026 8:55:43 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 | 5.60 | 7.10 | 6.35 | 7.09 | -0.61 | -7.93% | 0.71 | 57 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 10.00 | 4.55 | 6.15 | 5.35 | 6.15 | -0.27 | -4.21% | 0.53 | 60 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 11.00 | 3.55 | 6.15 | 4.85 | 4.76 | % | 0.44 | 28 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 11.50 | 3.10 | 5.45 | 4.28 | 4.27 | % | 0.37 | 28 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 12.00 | 2.36 | 4.95 | 3.66 | 4.25 | % | 0.30 | 14 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 12.50 | 1.91 | 4.50 | 3.21 | 3.80 | % | 0.26 | 11 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 13.00 | 1.50 | 4.10 | 2.80 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:52 PM EST |
| 13.50 | 1.15 | 3.70 | 2.43 | 2.20 | -1.00 | -31.25% | 0.18 | 5 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 14.00 | 0.62 | 3.50 | 2.06 | % | 0.15 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 14.50 | 0.17 | 3.25 | 1.71 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.21 | 0.95 | 0.25 | -0.01 | 5/8/2026 | 5/18/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 1.38 | -0.12 | -8.00% | 0.05 | 1 | 6 | 1.53 | 0.79 | 0.33 | -0.03 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 15.50 | 0.11 | 0.85 | 0.48 | 0.03 | -1.37 | -97.86% | 0.03 | 22 | 3 | 1.18 | 0.62 | 0.42 | -0.04 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 16.00 | 0.16 | 0.44 | 0.30 | 0.29 | -0.17 | -36.96% | 0.02 | 127 | 62 | 0.63 | 0.41 | 0.41 | -0.04 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 16.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 14,921 | 1,250 | 0.51 | 0.22 | 0.30 | -0.03 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 874 | 1,090 | 0.50 | 0.10 | 0.17 | -0.02 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 1,317 | 1.06 | 0.04 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.06 | 0.01 | 0.03 | 0.00 | 5/13/2026 | 5/18/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 371 | 4.77 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 493 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 10 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 30.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 20 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 11.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.05 | -83.34% | 0.04 | 40 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.14 | +0.10 | +250.00% | 0.01 | 194 | 39 | 1.01 | -0.05 | 0.25 | -0.01 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 15.00 | 0.11 | 0.24 | 0.18 | 0.15 | +0.07 | +87.50% | 0.01 | 7,263 | 366 | 0.68 | -0.21 | 0.33 | -0.03 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 15.50 | 0.01 | 0.77 | 0.39 | 0.47 | +0.42 | +840.00% | 0.03 | 632 | 124 | 0.73 | -0.38 | 0.42 | -0.04 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 16.00 | 0.04 | 1.07 | 0.56 | 0.29 | +0.13 | +81.25% | 0.04 | 383 | 496 | 1.33 | -0.59 | 0.41 | -0.04 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 16.50 | 0.13 | 1.62 | 0.88 | 0.70 | +0.25 | +55.56% | 0.05 | 52 | 544 | 1.70 | -0.78 | 0.30 | -0.03 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 17.00 | 0.90 | 3.20 | 2.05 | 0.83 | +0.31 | +59.62% | 0.12 | 1 | 80 | 3.63 | -0.90 | 0.17 | -0.02 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 17.50 | 0.87 | 3.35 | 2.11 | 1.27 | 0.00 | 0.00% | 0.12 | 0 | 319 | 3.35 | -0.96 | 0.08 | -0.01 | 5/15/2026 | 5/18/2026 3:59:52 PM EST |
| 18.00 | 1.24 | 3.65 | 2.45 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.26 | -0.99 | 0.03 | 0.00 | 5/14/2026 | 5/18/2026 3:59:52 PM EST |
| 18.50 | 1.25 | 4.00 | 2.63 | 2.32 | +0.41 | +21.47% | 0.14 | 1 | 1 | 3.24 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 19.00 | 2.41 | 4.75 | 3.58 | 2.85 | % | 0.19 | 1 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 19.50 | 3.15 | 5.15 | 4.15 | 3.23 | +0.22 | +7.31% | 0.21 | 3 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 20.00 | 3.30 | 6.25 | 4.78 | 3.76 | +0.04 | +1.08% | 0.24 | 1 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 20.50 | 4.00 | 6.25 | 5.13 | 4.91 | +1.22 | +33.07% | 0.25 | 6 | 4 | 4.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 21.00 | 4.35 | 7.05 | 5.70 | % | 0.27 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 21.50 | 4.95 | 7.10 | 6.03 | 5.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:52 PM EST |
| 22.00 | 5.55 | 7.70 | 6.63 | 5.80 | +1.50 | +34.89% | 0.30 | 1 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 22.50 | 6.00 | 8.35 | 7.18 | 6.25 | % | 0.32 | 1 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 23.00 | 6.45 | 8.90 | 7.68 | 6.69 | +0.94 | +16.35% | 0.33 | 3 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 23.50 | 6.90 | 9.35 | 8.13 | 7.06 | % | 0.35 | 2 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 24.00 | 7.35 | 9.85 | 8.60 | 7.69 | % | 0.36 | 31 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST | |
| 24.50 | 7.75 | 10.75 | 9.25 | 8.10 | +0.34 | +4.39% | 0.38 | 32 | 2 | 6.37 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:52 PM EST |
| 25.00 | 8.05 | 10.85 | 9.45 | 8.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:52 PM EST |
| 25.50 | 8.55 | 11.75 | 10.15 | % | 0.40 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 26.00 | 9.05 | 12.25 | 10.65 | % | 0.41 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 26.50 | 9.55 | 12.75 | 11.15 | % | 0.42 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 27.00 | 10.00 | 13.25 | 11.63 | 11.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:52 PM EST |
| 27.50 | 10.25 | 13.75 | 12.00 | % | 0.44 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 28.00 | 10.75 | 14.25 | 12.50 | % | 0.45 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 28.50 | 11.25 | 14.75 | 13.00 | % | 0.46 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 29.00 | 11.75 | 15.25 | 13.50 | % | 0.47 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 29.50 | 12.25 | 15.75 | 14.00 | % | 0.47 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST | |||
| 30.00 | 12.75 | 16.25 | 14.50 | 13.66 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:52 PM EST |
| 30.50 | 13.25 | 16.75 | 15.00 | % | 0.49 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:52 PM EST |