Options Chain for PG&E CORP COM (PCG) - $15.78 as of 1/15/2026 8:15:16 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 | 10.65 | 13.95 | 12.30 | 13.00 | 0.00 | 0.00% | 4.10 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 5.00 | 9.95 | 12.30 | 11.13 | 11.55 | 0.00 | 0.00% | 2.23 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/16/2026 3:59:52 PM EST |
| 8.00 | 5.75 | 9.75 | 7.75 | 8.55 | 0.00 | 0.00% | 0.97 | 0 | 82 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/16/2026 3:59:52 PM EST |
| 9.00 | 5.20 | 8.80 | 7.00 | 6.70 | 0.00 | 0.00% | 0.78 | 0 | 36 | 1.60 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 10.00 | 4.70 | 7.15 | 5.93 | 6.24 | 0.00 | 0.00% | 0.59 | 0 | 300 | 1.20 | 0.98 | 0.01 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 11.00 | 3.75 | 6.25 | 5.00 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 573 | 1.07 | 0.96 | 0.02 | 0.00 | 12/15/2025 | 1/16/2026 3:59:52 PM EST |
| 12.00 | 2.85 | 5.50 | 4.18 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.95 | 0.92 | 0.04 | 0.00 | 11/10/2025 | 1/16/2026 3:59:52 PM EST |
| 13.00 | 2.65 | 3.85 | 3.25 | 3.25 | 0.00 | 0.00% | 0.25 | 0 | 789 | 0.60 | 0.85 | 0.07 | 0.00 | 12/4/2025 | 1/16/2026 3:59:52 PM EST |
| 14.00 | 2.16 | 2.46 | 2.31 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.31 | 0.75 | 0.10 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 15.00 | 1.60 | 1.79 | 1.70 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 2,278 | 0.32 | 0.64 | 0.12 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 16.00 | 1.04 | 1.25 | 1.15 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 947 | 0.30 | 0.52 | 0.13 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 17.00 | 0.60 | 0.84 | 0.72 | 0.73 | -0.10 | -12.05% | 0.04 | 9 | 15,293 | 0.29 | 0.39 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 18.00 | 0.30 | 0.47 | 0.39 | 0.43 | -0.10 | -18.87% | 0.02 | 1 | 953 | 0.26 | 0.27 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.05 | -15.16% | 0.01 | 22 | 10,143 | 0.27 | 0.18 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 20.00 | 0.16 | 0.27 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 0.31 | 0.11 | 0.07 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 21.00 | 0.07 | 0.18 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.30 | 0.06 | 0.04 | 0.00 | 12/31/2025 | 1/16/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.68 | 0.37 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,846 | 0.42 | 0.04 | 0.03 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.02 | 0.02 | 0.00 | 11/4/2025 | 1/16/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 25.00 | 0.01 | 0.67 | 0.34 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.49 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 1/16/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/16/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/16/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 302 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1,187 | 0.83 | -0.02 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 11.00 | 0.10 | 0.75 | 0.43 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.55 | -0.04 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 12.00 | 0.17 | 0.77 | 0.47 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.48 | -0.08 | 0.04 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 13.00 | 0.33 | 0.42 | 0.38 | 0.35 | +0.01 | +2.95% | 0.03 | 6,551 | 27,014 | 0.36 | -0.15 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 14.00 | 0.43 | 0.65 | 0.54 | 0.57 | +0.02 | +3.64% | 0.04 | 13 | 575 | 0.33 | -0.25 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 15.00 | 0.75 | 0.96 | 0.86 | 0.86 | +0.04 | +4.88% | 0.06 | 34 | 2,431 | 0.31 | -0.36 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 16.00 | 1.16 | 1.54 | 1.35 | 1.29 | +0.06 | +4.88% | 0.08 | 111 | 493 | 0.31 | -0.48 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 17.00 | 1.77 | 1.98 | 1.88 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 1,574 | 0.29 | -0.61 | 0.13 | 0.00 | 1/2/2026 | 1/16/2026 3:59:52 PM EST |
| 18.00 | 2.38 | 2.70 | 2.54 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.31 | -0.73 | 0.12 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 19.00 | 2.80 | 4.00 | 3.40 | % | 0.18 | 0 | 0 | 0.47 | -0.82 | 0.09 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 20.00 | 4.00 | 5.55 | 4.78 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 154 | 0.68 | -0.89 | 0.07 | 0.00 | 10/24/2025 | 1/16/2026 3:59:52 PM EST |
| 21.00 | 3.35 | 7.40 | 5.38 | 5.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -0.94 | 0.04 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 22.00 | 4.35 | 8.35 | 6.35 | 6.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 23.00 | 6.10 | 8.30 | 7.20 | 7.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 24.00 | 6.90 | 9.30 | 8.10 | 8.24 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 1/16/2026 3:59:52 PM EST |
| 25.00 | 7.35 | 11.40 | 9.38 | 9.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 1/16/2026 3:59:52 PM EST |
| 27.00 | 9.35 | 13.20 | 11.28 | 11.24 | -0.18 | -1.58% | 0.42 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 30.00 | 12.40 | 16.35 | 14.38 | 14.87 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 17.40 | 21.35 | 19.38 | 19.49 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:52 PM EST |