Options Chain for PG&E CORP COM (PCG) - $18.11 as of 8/25/2026 3:51:42 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 | 9.00 | 9.40 | 9.20 | 9.02 | -0.08 | -0.88% | 1.02 | 2 | 9 | 5.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 10.00 | 8.00 | 8.40 | 8.20 | 8.18 | +0.25 | +3.16% | 0.82 | 5 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 11.00 | 7.00 | 7.30 | 7.15 | 7.06 | +0.12 | +1.73% | 0.65 | 6 | 11 | 3.54 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 11.50 | 6.50 | 6.80 | 6.65 | 6.80 | +0.28 | +4.30% | 0.58 | 3 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 12.00 | 6.05 | 6.30 | 6.18 | 6.15 | +0.17 | +2.85% | 0.52 | 10 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 12.50 | 5.50 | 5.90 | 5.70 | 5.61 | +0.08 | +1.45% | 0.46 | 10 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 13.00 | 4.85 | 5.40 | 5.13 | 5.21 | +0.26 | +5.26% | 0.39 | 2 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 13.50 | 4.50 | 4.80 | 4.65 | 4.70 | +0.15 | +3.30% | 0.34 | 3 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 14.00 | 4.05 | 4.30 | 4.18 | 4.08 | +0.03 | +0.75% | 0.30 | 3 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 14.50 | 3.60 | 3.80 | 3.70 | 3.76 | +0.12 | +3.30% | 0.26 | 4 | 4 | 1.86 | 1.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 15.00 | 2.81 | 3.65 | 3.23 | 3.18 | +0.16 | +5.30% | 0.22 | 1 | 7 | 2.11 | 0.99 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 15.50 | 2.49 | 2.81 | 2.65 | 2.72 | +0.18 | +7.09% | 0.17 | 5 | 7 | 1.47 | 0.96 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 16.00 | 2.14 | 2.61 | 2.38 | 2.31 | +0.58 | +33.53% | 0.15 | 8 | 7 | 2.06 | 0.94 | 0.08 | -0.03 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 16.50 | 1.73 | 2.03 | 1.88 | 1.79 | +0.50 | +38.76% | 0.11 | 2 | 155 | 1.08 | 0.89 | 0.13 | -0.04 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 17.00 | 1.08 | 1.50 | 1.29 | 1.39 | +0.28 | +25.23% | 0.08 | 12 | 2,128 | 1.20 | 0.81 | 0.19 | -0.06 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 17.50 | 0.93 | 1.13 | 1.03 | 0.85 | -0.05 | -5.56% | 0.06 | 10 | 3,956 | 0.96 | 0.70 | 0.25 | -0.08 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 18.00 | 0.63 | 0.76 | 0.70 | 0.69 | +0.06 | +9.53% | 0.04 | 187 | 1,798 | 0.91 | 0.56 | 0.27 | -0.09 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 18.50 | 0.40 | 0.54 | 0.47 | 0.48 | +0.05 | +11.63% | 0.03 | 39 | 762 | 0.93 | 0.43 | 0.26 | -0.10 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 19.00 | 0.21 | 0.35 | 0.28 | 0.31 | +0.02 | +6.90% | 0.01 | 5,127 | 3,865 | 0.94 | 0.32 | 0.22 | -0.09 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 19.50 | 0.17 | 0.34 | 0.26 | 0.20 | +0.02 | +11.12% | 0.01 | 2,083 | 705 | 1.05 | 0.24 | 0.18 | -0.08 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 20.00 | 0.11 | 0.26 | 0.19 | 0.15 | +0.01 | +7.15% | 0.01 | 36 | 1,197 | 1.09 | 0.17 | 0.15 | -0.07 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 20.50 | 0.07 | 0.39 | 0.23 | 0.19 | +0.07 | +58.34% | 0.01 | 95 | 38 | 1.14 | 0.13 | 0.11 | -0.06 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 21.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.12 | -57.15% | 0.01 | 4 | 70 | 1.18 | 0.09 | 0.09 | -0.05 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 21.50 | 0.04 | 0.07 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.07 | 0.07 | -0.04 | 8/20/2026 | 8/25/2026 1:58:55 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.33 | -89.19% | 0.00 | 5 | 1 | 1.22 | 0.05 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 22.50 | 0.00 | 0.63 | 0.32 | 0.03 | % | 0.01 | 4 | 0 | 2.87 | 0.01 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 1:58:55 PM EST | |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.07 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/25/2026 1:58:55 PM EST |
| 23.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.01 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 24.00 | 0.00 | 0.63 | 0.32 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:58:55 PM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:58:55 PM EST |
| 25.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:55 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 12.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 47 | 1.15 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 243 | 1.00 | -0.01 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 164 | 286 | 0.94 | -0.04 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 16.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 1,904 | 0.97 | -0.06 | 0.08 | -0.03 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 16.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 638 | 1,554 | 0.88 | -0.11 | 0.13 | -0.04 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 17.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 0.01 | 280 | 2,646 | 0.84 | -0.19 | 0.19 | -0.06 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 17.50 | 0.22 | 0.30 | 0.26 | 0.22 | -0.10 | -31.25% | 0.01 | 18 | 1,613 | 0.85 | -0.30 | 0.25 | -0.08 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 18.00 | 0.40 | 0.59 | 0.50 | 0.46 | -0.06 | -11.54% | 0.03 | 817 | 687 | 0.81 | -0.44 | 0.27 | -0.09 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 18.50 | 0.68 | 0.89 | 0.79 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 572 | 0.88 | -0.57 | 0.26 | -0.10 | 8/21/2026 | 8/25/2026 1:58:55 PM EST |
| 19.00 | 1.00 | 1.31 | 1.16 | 1.24 | 0.00 | 0.00% | 0.06 | 8 | 518 | 0.98 | -0.68 | 0.22 | -0.09 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 19.50 | 1.25 | 2.17 | 1.71 | 1.53 | -0.06 | -3.78% | 0.09 | 30 | 33 | 1.37 | -0.76 | 0.18 | -0.08 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 20.00 | 1.64 | 2.79 | 2.22 | 2.19 | % | 0.11 | 1 | 0 | 2.47 | -0.83 | 0.15 | -0.07 | 8/25/2026 | 8/25/2026 1:58:55 PM EST | |
| 20.50 | 1.97 | 2.84 | 2.41 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.09 | -0.87 | 0.11 | -0.06 | 8/20/2026 | 8/25/2026 1:58:55 PM EST |
| 21.00 | 2.45 | 3.25 | 2.85 | 3.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.97 | -0.91 | 0.09 | -0.05 | 8/21/2026 | 8/25/2026 1:58:55 PM EST |
| 21.50 | 3.10 | 3.85 | 3.48 | % | 0.16 | 0 | 0 | 2.05 | -0.93 | 0.07 | -0.04 | 8/25/2026 1:58:55 PM EST | |||
| 22.00 | 2.71 | 5.25 | 3.98 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.80 | -0.95 | 0.05 | -0.03 | 8/19/2026 | 8/25/2026 1:58:55 PM EST |
| 22.50 | 3.75 | 4.75 | 4.25 | 5.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.47 | -0.99 | 0.02 | -0.01 | 8/13/2026 | 8/25/2026 1:58:55 PM EST |
| 23.00 | 4.40 | 5.60 | 5.00 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.31 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 1:58:55 PM EST |
| 23.50 | 4.80 | 6.00 | 5.40 | % | 0.23 | 0 | 0 | 3.28 | -1.00 | 0.01 | 0.00 | 8/25/2026 1:58:55 PM EST | |||
| 24.00 | 4.60 | 6.80 | 5.70 | 6.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 24.50 | 5.85 | 6.90 | 6.38 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 25.00 | 6.35 | 7.35 | 6.85 | 6.76 | -0.26 | -3.71% | 0.27 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 25.50 | 6.75 | 7.75 | 7.25 | 7.19 | -0.31 | -4.14% | 0.28 | 1 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:58:55 PM EST |
| 26.00 | 6.60 | 8.90 | 7.75 | 7.96 | 0.00 | 0.00% | 0.30 | 0 | 9 | 4.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 27.00 | 8.45 | 9.25 | 8.85 | 8.91 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |
| 30.00 | 10.60 | 12.05 | 11.33 | 12.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:55 PM EST |