Options Chain for PG&E CORP COM (PCG) - $16.62 as of 5/1/2026 3:09:27 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 | 6.85 | 8.60 | 7.73 | % | 0.86 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 10.00 | 6.00 | 7.70 | 6.85 | % | 0.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 11.00 | 5.00 | 6.95 | 5.98 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 12.00 | 4.15 | 5.55 | 4.85 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 12.50 | 3.50 | 5.05 | 4.28 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 13.00 | 3.20 | 4.40 | 3.80 | % | 0.29 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 13.50 | 2.75 | 3.90 | 3.33 | % | 0.25 | 0 | 0 | 1.10 | 0.98 | 0.03 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 14.00 | 2.20 | 3.40 | 2.80 | % | 0.20 | 0 | 0 | 0.99 | 0.95 | 0.06 | -0.01 | 5/1/2026 3:59:55 PM EST | |||
| 14.50 | 1.38 | 2.73 | 2.06 | % | 0.14 | 0 | 0 | 0.78 | 0.91 | 0.10 | -0.01 | 5/1/2026 3:59:55 PM EST | |||
| 15.00 | 0.93 | 2.26 | 1.60 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | 0.85 | 0.14 | -0.01 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 15.50 | 1.16 | 1.40 | 1.28 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.76 | 0.19 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 16.00 | 0.85 | 1.01 | 0.93 | 1.06 | +0.17 | +19.11% | 0.06 | 8 | 22 | 0.30 | 0.66 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.50 | 0.54 | 0.69 | 0.62 | 0.61 | -0.13 | -17.57% | 0.04 | 16 | 828 | 0.28 | 0.54 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.00 | 0.33 | 0.49 | 0.41 | 0.40 | -0.05 | -11.12% | 0.02 | 5 | 102 | 0.29 | 0.41 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.50 | 0.19 | 0.31 | 0.25 | 0.24 | -0.03 | -11.12% | 0.01 | 10 | 1 | 0.29 | 0.28 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 18.00 | 0.11 | 0.26 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | 0.18 | 0.18 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 18.50 | 0.06 | 0.61 | 0.34 | % | 0.02 | 0 | 0 | 0.45 | 0.11 | 0.13 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 19.00 | 0.03 | 0.52 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.09 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.04 | 0.06 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.02 | 0.03 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.01 | 2 | 3 | 0.69 | -0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 14.00 | 0.06 | 0.43 | 0.25 | 0.15 | +0.05 | +50.00% | 0.02 | 2 | 3 | 0.54 | -0.05 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 14.50 | 0.09 | 0.32 | 0.21 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 0 | 0.45 | -0.09 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 15.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.04 | -18.19% | 0.01 | 2 | 1 | 0.36 | -0.15 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 15.50 | 0.21 | 0.32 | 0.27 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.34 | -0.24 | 0.19 | -0.01 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 16.00 | 0.36 | 0.47 | 0.42 | 0.38 | +0.02 | +5.56% | 0.03 | 13 | 1 | 0.33 | -0.34 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.50 | 0.57 | 0.67 | 0.62 | 0.62 | +0.05 | +8.78% | 0.04 | 2,372 | 68 | 0.32 | -0.46 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.00 | 0.81 | 0.94 | 0.88 | 0.79 | +0.03 | +3.95% | 0.05 | 1,132 | 45 | 0.30 | -0.59 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.50 | 1.11 | 1.30 | 1.21 | 1.11 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | -0.72 | 0.23 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 18.00 | 0.39 | 1.86 | 1.13 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.82 | 0.18 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 18.50 | 0.82 | 2.51 | 1.67 | % | 0.09 | 0 | 0 | 0.61 | -0.89 | 0.13 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 19.00 | 1.64 | 2.99 | 2.32 | % | 0.12 | 0 | 0 | 0.67 | -0.94 | 0.09 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 19.50 | 2.30 | 3.55 | 2.93 | 2.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -0.96 | 0.06 | 0.00 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 20.00 | 2.80 | 4.05 | 3.43 | 3.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | -0.98 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 20.50 | 3.30 | 4.70 | 4.00 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 21.00 | 3.80 | 5.00 | 4.40 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 21.50 | 4.40 | 5.65 | 5.03 | 4.87 | % | 0.23 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 22.00 | 4.80 | 6.15 | 5.48 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 22.50 | 5.15 | 6.80 | 5.98 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 23.00 | 5.60 | 7.10 | 6.35 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 23.50 | 6.15 | 7.65 | 6.90 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 24.00 | 6.60 | 8.30 | 7.45 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 25.00 | 7.65 | 9.55 | 8.60 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 30.00 | 12.15 | 15.45 | 13.80 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST |