Options Chain for PG&E CORP COM (PCG) - $16.49 as of 5/22/2026 8:02:41 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 | 6.75 | 9.40 | 8.08 | % | 0.90 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 5.75 | 8.40 | 7.08 | % | 0.71 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.00 | 4.80 | 7.20 | 6.00 | % | 0.55 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.50 | 4.40 | 5.90 | 5.15 | % | 0.45 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.00 | 3.90 | 5.55 | 4.73 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.50 | 3.40 | 5.05 | 4.23 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.00 | 2.90 | 4.20 | 3.55 | % | 0.27 | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.50 | 2.46 | 3.70 | 3.08 | % | 0.23 | 0 | 0 | 1.23 | 0.99 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 14.00 | 1.60 | 3.60 | 2.60 | % | 0.19 | 0 | 0 | 1.42 | 0.95 | 0.06 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 14.50 | 1.49 | 2.44 | 1.97 | % | 0.14 | 0 | 0 | 0.75 | 0.92 | 0.09 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 1.05 | 2.09 | 1.57 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.75 | 0.84 | 0.14 | -0.01 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 15.50 | 0.68 | 1.63 | 1.16 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.65 | 0.78 | 0.19 | -0.01 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 0.82 | 0.92 | 0.87 | 1.00 | +0.13 | +14.95% | 0.05 | 31 | 42 | 0.36 | 0.68 | 0.27 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.50 | 0.50 | 0.61 | 0.56 | 0.47 | -0.07 | -12.97% | 0.03 | 1 | 97 | 0.34 | 0.53 | 0.32 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 0.28 | 0.39 | 0.34 | 0.31 | +0.02 | +6.90% | 0.02 | 10 | 21 | 0.33 | 0.38 | 0.31 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.15 | 0.24 | 0.20 | 0.21 | +0.02 | +10.53% | 0.01 | 2 | 12 | 0.34 | 0.25 | 0.25 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.15 | 0.19 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 18.50 | 0.04 | 0.58 | 0.31 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.09 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.14 | 0.04 | 0.07 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.04 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.23 | 0.62 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 353 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 350 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.34 | -0.01 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 0.04 | 0.58 | 0.31 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 4 | 0.75 | -0.05 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.50 | 0.06 | 0.61 | 0.34 | 0.14 | -0.19 | -57.58% | 0.02 | 2 | 154 | 0.68 | -0.08 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.41 | -0.16 | 0.14 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 15.50 | 0.16 | 0.25 | 0.21 | 0.19 | -0.11 | -36.67% | 0.01 | 10,000 | 24 | 0.38 | -0.22 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 0.27 | 0.37 | 0.32 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.35 | -0.32 | 0.27 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 16.50 | 0.45 | 0.56 | 0.51 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.33 | -0.47 | 0.32 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 0.73 | 0.84 | 0.79 | 0.84 | -0.20 | -19.24% | 0.05 | 1 | 206 | 0.33 | -0.62 | 0.31 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.75 | 1.79 | 1.27 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.79 | -0.75 | 0.25 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 1.19 | 2.03 | 1.61 | % | 0.09 | 0 | 0 | 0.72 | -0.85 | 0.19 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 18.50 | 1.18 | 3.15 | 2.17 | % | 0.12 | 0 | 0 | 1.23 | -0.91 | 0.13 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 19.00 | 1.94 | 3.40 | 2.67 | 2.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -0.96 | 0.07 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 19.50 | 2.48 | 4.25 | 3.37 | % | 0.17 | 0 | 0 | 1.48 | -0.98 | 0.04 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 2.90 | 4.75 | 3.83 | % | 0.19 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.50 | 3.40 | 4.95 | 4.18 | 4.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 3.90 | 5.55 | 4.73 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 21.50 | 4.40 | 6.85 | 5.63 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 22.00 | 4.90 | 6.35 | 5.63 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 22.50 | 5.40 | 6.85 | 6.13 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 23.00 | 5.90 | 7.30 | 6.60 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 24.00 | 7.00 | 8.90 | 7.95 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 8.00 | 9.90 | 8.95 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 12.45 | 14.70 | 13.58 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |