Options Chain for PG&E CORP COM (PCG) - $18.63 as of 4/10/2026 11:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 16.00 | 15.05 | % | 5.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 5.00 | 12.00 | 14.45 | 13.23 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 8.00 | 9.00 | 11.05 | 10.03 | % | 1.25 | 0 | 82 | 2.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 9.00 | 7.95 | 10.10 | 9.03 | % | 1.00 | 0 | 36 | 2.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 10.00 | 7.30 | 8.15 | 7.73 | 7.39 | 0.00 | 0.00% | 0.77 | 0 | 294 | 1.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:01 PM EST |
| 11.00 | 6.25 | 7.85 | 7.05 | % | 0.64 | 0 | 573 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 12.00 | 5.30 | 6.85 | 6.08 | % | 0.51 | 0 | 5 | 1.28 | 0.98 | 0.01 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 13.00 | 3.90 | 5.90 | 4.90 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 679 | 1.13 | 0.96 | 0.03 | 0.00 | 3/26/2026 | 4/13/2026 4:00:01 PM EST |
| 14.00 | 3.50 | 4.95 | 4.23 | % | 0.30 | 0 | 70 | 0.99 | 0.92 | 0.05 | -0.01 | 4/13/2026 4:00:01 PM EST | |||
| 15.00 | 2.68 | 3.10 | 2.89 | 2.97 | -1.08 | -26.67% | 0.19 | 1 | 1,857 | 0.43 | 0.86 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 16.00 | 2.01 | 2.26 | 2.14 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 1,590 | 0.33 | 0.78 | 0.10 | -0.01 | 4/10/2026 | 4/13/2026 4:00:01 PM EST |
| 17.00 | 1.38 | 1.62 | 1.50 | 1.59 | -0.66 | -29.34% | 0.09 | 33 | 14,955 | 0.35 | 0.66 | 0.14 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.78 | -0.65 | -45.46% | 0.05 | 14 | 3,782 | 0.30 | 0.50 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 19.00 | 0.43 | 0.58 | 0.51 | 0.42 | -0.39 | -48.15% | 0.03 | 4,478 | 14,815 | 0.31 | 0.33 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 20.00 | 0.22 | 0.26 | 0.24 | 0.20 | -0.30 | -60.00% | 0.01 | 9,913 | 19,641 | 0.29 | 0.20 | 0.13 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 21.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.08 | -38.10% | 0.01 | 5 | 3,191 | 0.30 | 0.12 | 0.09 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 22.00 | 0.04 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,818 | 0.35 | 0.06 | 0.05 | 0.00 | 4/6/2026 | 4/13/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 11 | 0.36 | 0.04 | 0.03 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 125 | 0.38 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 729 | 0.42 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 206 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 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 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 302 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 1,181 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 12.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.09 | -69.24% | 0.01 | 6 | 120 | 0.52 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 11,910 | 0.46 | -0.04 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 16 | 791 | 0.42 | -0.08 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 15.00 | 0.17 | 0.24 | 0.21 | 0.23 | +0.06 | +35.30% | 0.01 | 1 | 3,297 | 0.39 | -0.14 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 16.00 | 0.32 | 0.38 | 0.35 | 0.37 | +0.12 | +48.00% | 0.02 | 5 | 783 | 0.36 | -0.22 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 17.00 | 0.56 | 0.63 | 0.60 | 0.63 | +0.29 | +85.30% | 0.04 | 160 | 2,582 | 0.33 | -0.34 | 0.14 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 18.00 | 0.99 | 1.08 | 1.04 | 1.08 | +0.43 | +66.16% | 0.06 | 5 | 1,518 | 0.32 | -0.50 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 19.00 | 1.57 | 1.80 | 1.69 | 1.76 | +0.66 | +60.00% | 0.09 | 7 | 455 | 0.32 | -0.67 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 20.00 | 1.78 | 2.60 | 2.19 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.38 | -0.80 | 0.13 | 0.00 | 4/9/2026 | 4/13/2026 4:00:01 PM EST |
| 21.00 | 2.38 | 3.75 | 3.07 | % | 0.15 | 0 | 1 | 0.53 | -0.88 | 0.09 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 22.00 | 3.30 | 5.40 | 4.35 | 4.51 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.86 | -0.94 | 0.05 | 0.00 | 4/7/2026 | 4/13/2026 4:00:01 PM EST |
| 23.00 | 4.30 | 6.05 | 5.18 | 4.98 | +0.70 | +16.36% | 0.23 | 1 | 1 | 0.80 | -0.96 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 24.00 | 5.25 | 7.05 | 6.15 | 6.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 3/26/2026 | 4/13/2026 4:00:01 PM EST |
| 25.00 | 6.25 | 8.25 | 7.25 | 7.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 4/13/2026 4:00:01 PM EST |
| 27.00 | 8.30 | 11.00 | 9.65 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 30.00 | 11.25 | 13.05 | 12.15 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 35.00 | 16.25 | 19.05 | 17.65 | % | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST |