Options Chain for PG&E CORP COM (PCG) - $16.22 as of 6/2/2026 6:43:05 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 | 15.25 | 13.98 | 13.37 | 0.00 | 0.00% | 4.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 4.00 | 11.70 | 13.20 | 12.45 | % | 3.11 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 5.00 | 10.70 | 13.00 | 11.85 | 11.31 | 0.00 | 0.00% | 2.37 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 4:00:05 PM EST |
| 6.00 | 9.70 | 10.95 | 10.33 | % | 1.72 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 7.00 | 8.70 | 10.15 | 9.43 | % | 1.35 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 8.00 | 7.70 | 9.40 | 8.55 | 8.50 | 0.00 | 0.00% | 1.07 | 0 | 82 | 3.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 9.00 | 6.70 | 8.40 | 7.55 | % | 0.84 | 0 | 36 | 3.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 10.00 | 5.70 | 7.25 | 6.48 | 7.39 | 0.00 | 0.00% | 0.65 | 0 | 294 | 2.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 4:00:05 PM EST |
| 11.00 | 4.70 | 6.45 | 5.58 | % | 0.51 | 0 | 573 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 11.50 | 4.20 | 5.60 | 4.90 | % | 0.43 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 12.00 | 3.70 | 4.85 | 4.28 | % | 0.36 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 12.50 | 3.20 | 4.60 | 3.90 | % | 0.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 13.00 | 2.74 | 4.05 | 3.40 | 3.26 | 0.00 | 0.00% | 0.26 | 0 | 679 | 1.31 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 13.50 | 2.25 | 3.60 | 2.93 | % | 0.22 | 0 | 0 | 1.23 | 0.99 | 0.02 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 14.00 | 1.95 | 2.89 | 2.42 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.85 | 0.97 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 14.50 | 1.46 | 2.61 | 2.04 | % | 0.14 | 0 | 0 | 0.96 | 0.95 | 0.07 | -0.01 | 6/2/2026 4:00:05 PM EST | |||
| 15.00 | 1.60 | 1.96 | 1.78 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 1,968 | 0.68 | 0.88 | 0.13 | -0.02 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 15.50 | 0.80 | 1.51 | 1.16 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.59 | 0.82 | 0.19 | -0.02 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 16.00 | 0.72 | 1.20 | 0.96 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 1,833 | 0.37 | 0.71 | 0.24 | -0.02 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 16.50 | 0.47 | 0.78 | 0.63 | 0.61 | +0.20 | +48.78% | 0.04 | 228 | 801 | 0.37 | 0.58 | 0.29 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 17.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.16 | +84.22% | 0.02 | 1,614 | 34,384 | 0.34 | 0.43 | 0.30 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 17.50 | 0.01 | 0.26 | 0.14 | 0.22 | +0.03 | +15.79% | 0.01 | 260 | 32 | 0.26 | 0.29 | 0.27 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 18.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.04 | +100.00% | 0.01 | 17,672 | 55,540 | 0.34 | 0.17 | 0.20 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 18.50 | 0.02 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.09 | 0.13 | -0.01 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 17,720 | 0.36 | 0.05 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.04 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,870 | 0.41 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,806 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 61 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 3 | 729 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 206 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 4:00:05 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 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 302 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,881 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12,708 | 1.15 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.02 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 9,158 | 0.62 | -0.03 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 14.50 | 0.01 | 1.00 | 0.51 | 0.08 | -0.01 | -11.12% | 0.04 | 2 | 5 | 0.91 | -0.05 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 168 | 24,154 | 0.48 | -0.12 | 0.13 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 11 | 42 | 0.66 | -0.18 | 0.19 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 16.00 | 0.18 | 0.40 | 0.29 | 0.26 | -0.14 | -35.00% | 0.02 | 169 | 15,675 | 0.42 | -0.29 | 0.24 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 16.50 | 0.42 | 0.55 | 0.49 | 0.46 | -0.13 | -22.04% | 0.03 | 309 | 798 | 0.42 | -0.42 | 0.29 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 17.00 | 0.42 | 0.97 | 0.70 | 0.70 | -0.13 | -15.67% | 0.04 | 16 | 8,705 | 0.56 | -0.57 | 0.30 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 17.50 | 0.60 | 1.27 | 0.94 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.71 | 0.27 | -0.02 | 5/21/2026 | 6/2/2026 4:00:05 PM EST |
| 18.00 | 1.04 | 1.88 | 1.46 | 1.41 | -0.20 | -12.43% | 0.08 | 4 | 2,050 | 0.75 | -0.83 | 0.20 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 18.50 | 1.74 | 2.19 | 1.97 | % | 0.11 | 0 | 0 | 0.69 | -0.91 | 0.13 | -0.01 | 6/2/2026 4:00:05 PM EST | |||
| 19.00 | 1.82 | 3.05 | 2.44 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.10 | -0.95 | 0.07 | 0.00 | 4/30/2026 | 6/2/2026 4:00:05 PM EST |
| 19.50 | 2.60 | 3.30 | 2.95 | % | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.04 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 20.00 | 3.20 | 3.80 | 3.50 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 6/2/2026 4:00:05 PM EST |
| 20.50 | 3.70 | 4.30 | 4.00 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 21.00 | 4.00 | 4.70 | 4.35 | 4.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 4:00:05 PM EST |
| 21.50 | 4.70 | 5.20 | 4.95 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:05 PM EST |
| 22.00 | 5.00 | 5.90 | 5.45 | 5.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 4:00:05 PM EST |
| 22.50 | 5.70 | 6.60 | 6.15 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 23.00 | 6.00 | 7.10 | 6.55 | 6.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 4:00:05 PM EST |
| 24.00 | 7.20 | 8.10 | 7.65 | 7.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 4:00:05 PM EST |
| 25.00 | 8.15 | 9.10 | 8.63 | 7.49 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 4:00:05 PM EST |
| 26.00 | 9.20 | 10.00 | 9.60 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 27.00 | 10.20 | 11.00 | 10.60 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 28.00 | 11.00 | 12.00 | 11.50 | % | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 29.00 | 12.15 | 13.10 | 12.63 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 30.00 | 13.15 | 14.05 | 13.60 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 35.00 | 18.15 | 19.30 | 18.73 | % | 0.54 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST |