Options Chain for PG&E CORP COM (PCG) - $17.54 as of 7/24/2026 11:31:04 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 | 13.50 | 16.65 | 15.08 | 14.61 | 0.00 | 0.00% | 5.03 | 0 | 5 | 8.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 4.00 | 12.55 | 15.70 | 14.13 | 12.82 | 0.00 | 0.00% | 3.53 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 10:58:53 AM EST |
| 5.00 | 11.50 | 13.90 | 12.70 | 11.73 | 0.00 | 0.00% | 2.54 | 0 | 4 | 4.77 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 10:58:53 AM EST |
| 6.00 | 9.85 | 13.70 | 11.78 | 10.94 | 0.00 | 0.00% | 1.96 | 0 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 10:58:53 AM EST |
| 7.00 | 10.15 | 11.35 | 10.75 | 9.94 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 10:58:53 AM EST |
| 8.00 | 9.20 | 10.35 | 9.78 | 9.18 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 10:58:53 AM EST |
| 9.00 | 8.20 | 9.55 | 8.88 | 8.19 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 10:58:53 AM EST |
| 10.00 | 7.20 | 8.55 | 7.88 | 7.21 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 10:58:53 AM EST |
| 11.00 | 6.40 | 7.10 | 6.75 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 12.00 | 5.40 | 6.15 | 5.78 | 5.12 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 10:58:53 AM EST |
| 12.50 | 4.95 | 5.70 | 5.33 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 13.00 | 4.70 | 5.20 | 4.95 | 4.82 | +0.72 | +17.57% | 0.38 | 2 | 5 | 0.99 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 13.50 | 3.95 | 4.65 | 4.30 | % | 0.32 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 14.00 | 3.45 | 4.20 | 3.83 | 3.48 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.81 | 0.98 | 0.02 | 0.00 | 7/15/2026 | 7/24/2026 10:58:53 AM EST |
| 14.50 | 2.98 | 3.70 | 3.34 | % | 0.23 | 0 | 0 | 0.73 | 0.96 | 0.04 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 15.00 | 2.50 | 3.15 | 2.83 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 103 | 0.59 | 0.92 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 15.50 | 2.03 | 2.69 | 2.36 | % | 0.15 | 0 | 0 | 0.55 | 0.89 | 0.08 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 16.00 | 1.98 | 2.20 | 2.09 | 1.82 | -0.23 | -11.22% | 0.13 | 5 | 3,948 | 0.37 | 0.85 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 16.50 | 1.53 | 1.79 | 1.66 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.46 | 0.80 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 10:58:53 AM EST |
| 17.00 | 1.16 | 1.25 | 1.21 | 1.29 | +0.34 | +35.79% | 0.07 | 33 | 12,255 | 0.34 | 0.73 | 0.19 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 17.50 | 0.80 | 0.92 | 0.86 | 0.93 | +0.21 | +29.17% | 0.05 | 1 | 138 | 0.33 | 0.63 | 0.24 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 18.00 | 0.54 | 0.62 | 0.58 | 0.61 | +0.14 | +29.79% | 0.03 | 5 | 21,269 | 0.32 | 0.50 | 0.26 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 18.50 | 0.33 | 0.43 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 29 | 3,826 | 0.32 | 0.38 | 0.25 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 19.00 | 0.19 | 0.29 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,843 | 0.32 | 0.27 | 0.21 | -0.01 | 7/23/2026 | 7/24/2026 10:58:53 AM EST |
| 19.50 | 0.11 | 0.20 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.19 | 0.17 | -0.01 | 7/20/2026 | 7/24/2026 10:58:53 AM EST |
| 20.00 | 0.05 | 0.31 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.33 | 0.14 | 0.13 | -0.01 | 7/23/2026 | 7/24/2026 10:58:53 AM EST |
| 20.50 | 0.03 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.10 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 21.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.05 | 0.06 | 0.00 | 7/23/2026 | 7/24/2026 10:58:53 AM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.04 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 22.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.02 | 0.03 | 0.00 | 7/16/2026 | 7/24/2026 10:58:53 AM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 7/24/2026 10:58:53 AM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 10:58:53 AM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 28.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 10:58:53 AM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 10:58:53 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 10:58:53 AM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 10:58:53 AM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 10:58:53 AM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 9.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 11.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 10:58:53 AM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 13.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.85 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 10:58:53 AM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,249 | 0.71 | -0.02 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.64 | -0.04 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 15.00 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 0.50 | -0.08 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 15.50 | 0.06 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.11 | 0.08 | -0.01 | 7/20/2026 | 7/24/2026 10:58:53 AM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 1,501 | 3,443 | 0.39 | -0.15 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 16.50 | 0.16 | 0.23 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.36 | -0.20 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 10:58:53 AM EST |
| 17.00 | 0.25 | 0.34 | 0.30 | 0.34 | +0.02 | +6.25% | 0.02 | 57 | 3,973 | 0.34 | -0.27 | 0.19 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 17.50 | 0.39 | 0.50 | 0.45 | 0.45 | -0.11 | -19.65% | 0.03 | 1 | 418 | 0.32 | -0.37 | 0.24 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 18.00 | 0.61 | 0.72 | 0.67 | 0.69 | +0.07 | +11.29% | 0.04 | 1 | 109 | 0.31 | -0.50 | 0.26 | -0.01 | 7/24/2026 | 7/24/2026 10:58:53 AM EST |
| 18.50 | 0.92 | 1.02 | 0.97 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | -0.62 | 0.25 | -0.01 | 7/22/2026 | 7/24/2026 10:58:53 AM EST |
| 19.00 | 1.26 | 1.38 | 1.32 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.31 | -0.73 | 0.21 | -0.01 | 7/16/2026 | 7/24/2026 10:58:53 AM EST |
| 19.50 | 1.49 | 2.20 | 1.85 | % | 0.09 | 0 | 0 | 0.62 | -0.81 | 0.17 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 20.00 | 2.03 | 2.65 | 2.34 | % | 0.12 | 0 | 0 | 0.67 | -0.86 | 0.13 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 20.50 | 2.45 | 3.15 | 2.80 | % | 0.14 | 0 | 0 | 0.74 | -0.91 | 0.10 | -0.01 | 7/24/2026 10:58:53 AM EST | |||
| 21.00 | 2.74 | 3.65 | 3.20 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.95 | 0.06 | 0.00 | 7/14/2026 | 7/24/2026 10:58:53 AM EST |
| 21.50 | 3.40 | 4.15 | 3.78 | % | 0.18 | 0 | 0 | 0.86 | -0.97 | 0.04 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 22.00 | 3.70 | 4.65 | 4.18 | % | 0.19 | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 22.50 | 4.20 | 6.65 | 5.43 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 10:58:53 AM EST |
| 23.00 | 4.75 | 7.15 | 5.95 | 6.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 7/24/2026 10:58:53 AM EST |
| 24.00 | 5.90 | 7.05 | 6.48 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 25.00 | 6.50 | 9.15 | 7.83 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 10:58:53 AM EST |
| 26.00 | 7.50 | 9.60 | 8.55 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 27.00 | 8.60 | 11.15 | 9.88 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 28.00 | 9.50 | 11.05 | 10.28 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 29.00 | 10.45 | 13.15 | 11.80 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 30.00 | 11.15 | 14.15 | 12.65 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST | |||
| 35.00 | 16.45 | 19.15 | 17.80 | % | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:53 AM EST |