Options Chain for PG&E CORP COM (PCG) - $16.85 as of 4/24/2026 7:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.70 | 15.40 | 14.05 | % | 4.68 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 12.05 | 14.40 | 13.23 | % | 3.31 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 10.45 | 13.45 | 11.95 | % | 2.39 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 10.10 | 12.10 | 11.10 | % | 1.85 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 7.85 | 11.45 | 9.65 | % | 1.38 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 8.10 | 10.45 | 9.28 | % | 1.16 | 0 | 82 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 6.60 | 9.45 | 8.03 | % | 0.89 | 0 | 36 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 6.10 | 8.00 | 7.05 | 7.39 | 0.00 | 0.00% | 0.70 | 0 | 294 | 1.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 5.10 | 6.50 | 5.80 | % | 0.53 | 0 | 573 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 4.50 | 5.30 | 4.90 | % | 0.41 | 0 | 5 | 1.02 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 3.65 | 4.35 | 4.00 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 679 | 0.88 | 0.94 | 0.04 | 0.00 | 3/26/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 2.75 | 3.40 | 3.08 | % | 0.22 | 0 | 70 | 0.51 | 0.89 | 0.07 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 1.72 | 2.47 | 2.10 | 2.43 | 0.00 | 0.00% | 0.14 | 0 | 1,890 | 0.38 | 0.80 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 1.16 | 1.35 | 1.26 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1,747 | 0.33 | 0.67 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 0.58 | 0.64 | 0.61 | 0.65 | -0.12 | -15.59% | 0.04 | 4,499 | 14,443 | 0.28 | 0.47 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 0.27 | 0.44 | 0.36 | 0.30 | -0.06 | -16.67% | 0.02 | 266 | 54,748 | 0.31 | 0.30 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 0.12 | 0.23 | 0.18 | 0.16 | -0.08 | -33.34% | 0.01 | 3,914 | 20,075 | 0.32 | 0.20 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 19,701 | 0.31 | 0.14 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.03 | +50.00% | 0.01 | 1,001 | 1,278 | 0.55 | 0.05 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,819 | 0.49 | 0.02 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 11 | 0.54 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 57 | 0.70 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 729 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 206 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 302 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1,181 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.60 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 11,909 | 0.42 | -0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 834 | 0.39 | -0.11 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.23 | 0.29 | 0.26 | 0.21 | -0.03 | -12.50% | 0.02 | 427 | 3,261 | 0.35 | -0.20 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.45 | 0.54 | 0.50 | 0.44 | 0.00 | 0.00% | 0.03 | 23 | 4,965 | 0.32 | -0.33 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 0.88 | 0.98 | 0.93 | 0.95 | +0.14 | +17.29% | 0.05 | 590 | 6,907 | 0.30 | -0.53 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 1.57 | 1.75 | 1.66 | 1.55 | +0.07 | +4.73% | 0.09 | 15 | 2,048 | 0.32 | -0.70 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 1.90 | 2.65 | 2.28 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 461 | 0.41 | -0.80 | 0.12 | -0.01 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 2.83 | 3.60 | 3.22 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.47 | -0.86 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 3.80 | 5.20 | 4.50 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 4.70 | 7.25 | 5.98 | 4.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 4/7/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 5.70 | 7.10 | 6.40 | 6.00 | +0.37 | +6.58% | 0.28 | 1 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 6.50 | 8.15 | 7.33 | 7.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 7.50 | 10.20 | 8.85 | 7.49 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 8.50 | 10.15 | 9.33 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 9.50 | 12.15 | 10.83 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 9.85 | 12.40 | 11.13 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 29.00 | 10.85 | 13.40 | 12.13 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 11.85 | 14.35 | 13.10 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 16.85 | 19.40 | 18.13 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |