Options Chain for PG&E CORP COM (PCG) - $17.49 as of 7/22/2026 11:41:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.90 | 9.40 | 9.15 | 8.69 | 0.00 | 0.00% | 1.02 | 0 | 4 | 7.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:54 PM EST |
| 10.00 | 7.75 | 8.35 | 8.05 | 7.65 | +0.07 | +0.93% | 0.81 | 1 | 31 | 6.62 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 11.00 | 6.85 | 7.35 | 7.10 | 7.07 | +0.50 | +7.61% | 0.65 | 2 | 32 | 5.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 11.50 | 6.40 | 6.95 | 6.68 | 6.64 | +0.57 | +9.39% | 0.58 | 2 | 3 | 5.77 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 12.00 | 5.45 | 6.20 | 5.83 | 5.65 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:54 PM EST |
| 12.50 | 4.95 | 5.70 | 5.33 | 5.33 | +0.18 | +3.50% | 0.43 | 1 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 13.00 | 4.55 | 5.15 | 4.85 | 4.89 | +0.24 | +5.17% | 0.37 | 2 | 42 | 3.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 13.50 | 4.05 | 4.75 | 4.40 | 4.39 | +0.24 | +5.79% | 0.33 | 2 | 44 | 3.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 14.00 | 3.65 | 4.25 | 3.95 | 3.98 | +0.52 | +15.03% | 0.28 | 3 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 14.50 | 3.20 | 3.65 | 3.43 | 3.34 | +0.29 | +9.51% | 0.24 | 1 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 15.00 | 2.67 | 3.35 | 3.01 | 2.90 | +0.24 | +9.03% | 0.20 | 1 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 15.50 | 2.23 | 2.73 | 2.48 | 2.48 | +0.37 | +17.54% | 0.16 | 8 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 1.97 | +0.51 | +34.94% | 0.12 | 8 | 125 | 1.59 | 1.00 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 16.50 | 1.22 | 1.65 | 1.44 | 1.40 | +0.27 | +23.90% | 0.09 | 2 | 330 | 1.28 | 0.95 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 17.00 | 0.89 | 2.90 | 1.90 | 1.05 | +0.33 | +45.84% | 0.11 | 31 | 1,892 | 1.03 | 0.88 | 0.23 | -0.04 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 17.50 | 0.53 | 0.82 | 0.68 | 0.71 | +0.38 | +115.16% | 0.04 | 494 | 1,144 | 0.53 | 0.73 | 0.41 | -0.06 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 18.00 | 0.18 | 0.36 | 0.27 | 0.28 | +0.13 | +86.67% | 0.02 | 1,873 | 1,109 | 0.56 | 0.49 | 0.53 | -0.07 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 18.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 5,105 | 669 | 0.58 | 0.25 | 0.43 | -0.06 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 226 | 0.58 | 0.10 | 0.23 | -0.03 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 19.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.88 | 0.03 | 0.08 | -0.01 | 7/16/2026 | 7/22/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.02 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 20.50 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 21.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 21.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:54 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:54 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 7.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 29 | 5.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 2:58:54 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:58:54 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 58 | 2,524 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 375 | 1.57 | 0.00 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 587 | 953 | 0.72 | -0.05 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.05 | -38.47% | 0.01 | 16 | 1,801 | 0.77 | -0.12 | 0.23 | -0.04 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 17.50 | 0.05 | 0.29 | 0.17 | 0.13 | -0.19 | -59.38% | 0.01 | 21 | 2,014 | 0.63 | -0.27 | 0.41 | -0.06 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 18.00 | 0.21 | 0.47 | 0.34 | 0.27 | -0.36 | -57.15% | 0.02 | 179 | 607 | 0.62 | -0.51 | 0.53 | -0.07 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 18.50 | 0.32 | 0.63 | 0.48 | 0.57 | % | 0.03 | 5 | 0 | 1.02 | -0.75 | 0.43 | -0.06 | 7/22/2026 | 7/22/2026 2:58:54 PM EST | |
| 19.00 | 0.83 | 1.13 | 0.98 | 1.00 | % | 0.05 | 2 | 0 | 0.79 | -0.90 | 0.23 | -0.03 | 7/22/2026 | 7/22/2026 2:58:54 PM EST | |
| 19.50 | 1.27 | 3.55 | 2.41 | % | 0.12 | 0 | 0 | 4.98 | -0.97 | 0.08 | -0.01 | 7/22/2026 2:58:54 PM EST | |||
| 20.00 | 1.80 | 2.41 | 2.11 | 2.44 | -0.20 | -7.58% | 0.11 | 1 | 3 | 5.20 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 20.50 | 2.30 | 2.83 | 2.57 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:54 PM EST |
| 21.00 | 2.82 | 3.35 | 3.09 | 3.35 | -0.21 | -5.90% | 0.15 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 21.50 | 3.30 | 4.45 | 3.88 | 3.79 | -0.09 | -2.32% | 0.18 | 1 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 22.00 | 3.80 | 4.15 | 3.98 | 4.19 | -0.23 | -5.21% | 0.18 | 4 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 22.50 | 4.30 | 4.75 | 4.53 | 4.67 | -0.18 | -3.72% | 0.20 | 3 | 18 | 2.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 23.00 | 4.65 | 5.25 | 4.95 | 5.38 | +0.05 | +0.94% | 0.22 | 3 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 24.00 | 5.75 | 6.45 | 6.10 | 6.54 | +0.34 | +5.49% | 0.25 | 4 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 25.00 | 6.80 | 7.40 | 7.10 | 7.45 | +0.07 | +0.95% | 0.28 | 3 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:54 PM EST |
| 26.00 | 7.60 | 8.75 | 8.18 | 8.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:54 PM EST |
| 30.00 | 10.10 | 13.85 | 11.98 | 12.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:54 PM EST |