Options Chain for PG&E CORP COM (PCG) - $13.94 as of 9/4/2026 8:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.55 | 14.05 | 13.30 | 13.20 | +0.20 | +1.54% | 13.30 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 2.00 | 10.50 | 13.55 | 12.03 | 11.19 | 0.00 | 0.00% | 6.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 3.00 | 9.50 | 12.55 | 11.03 | 10.25 | 0.00 | 0.00% | 3.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 4.00 | 8.40 | 11.55 | 9.98 | 9.50 | 0.00 | 0.00% | 2.50 | 0 | 2 | 8.68 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 5.00 | 7.40 | 10.55 | 8.98 | 11.71 | 0.00 | 0.00% | 1.80 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 4:00:04 PM EST |
| 6.00 | 6.40 | 9.55 | 7.98 | 7.55 | 0.00 | 0.00% | 1.33 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 7.00 | 5.40 | 8.55 | 6.98 | 6.42 | 0.00 | 0.00% | 1.00 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 8.00 | 4.40 | 7.55 | 5.98 | 6.36 | 0.00 | 0.00% | 0.75 | 0 | 75 | 4.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 9.00 | 3.40 | 6.55 | 4.98 | 4.55 | 0.00 | 0.00% | 0.55 | 0 | 6 | 3.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 10.00 | 3.40 | 4.40 | 3.90 | 2.95 | 0.00 | 0.00% | 0.39 | 0 | 104 | 1.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 11.00 | 2.72 | 4.05 | 3.39 | 3.03 | -0.03 | -0.98% | 0.31 | 2 | 57 | 2.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 12.00 | 2.04 | 2.50 | 2.27 | 2.27 | +0.20 | +9.67% | 0.19 | 20 | 136 | 1.06 | 0.94 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 12.50 | 1.47 | 2.13 | 1.80 | 1.66 | +0.02 | +1.22% | 0.14 | 8 | 115 | 1.06 | 0.90 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 13.00 | 1.24 | 1.49 | 1.37 | 1.30 | +0.09 | +7.44% | 0.11 | 57 | 4,125 | 0.48 | 0.82 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 13.50 | 0.94 | 1.12 | 1.03 | 1.10 | +0.21 | +23.60% | 0.08 | 28 | 9,688 | 0.53 | 0.71 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 14.00 | 0.66 | 0.80 | 0.73 | 0.75 | +0.11 | +17.19% | 0.05 | 333 | 5,776 | 0.55 | 0.58 | 0.27 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 14.50 | 0.32 | 0.74 | 0.53 | 0.52 | +0.04 | +8.34% | 0.04 | 5,592 | 8,095 | 0.58 | 0.45 | 0.26 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 15.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.03 | +8.58% | 0.03 | 287 | 3,636 | 0.58 | 0.33 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 15.50 | 0.12 | 0.37 | 0.25 | 0.24 | -0.04 | -14.29% | 0.02 | 254 | 6,009 | 0.60 | 0.24 | 0.19 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 16.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.04 | -17.40% | 0.01 | 2,779 | 11,128 | 0.65 | 0.17 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 16.50 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 77 | 2,490 | 0.58 | 0.14 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 30,764 | 49,364 | 0.73 | 0.09 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.06 | -0.04 | -40.00% | 0.01 | 20,946 | 33,112 | 0.81 | 0.06 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.03 | -30.00% | 0.01 | 888 | 81,249 | 0.78 | 0.05 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 18.50 | 0.04 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 104 | 2,118 | 0.87 | 0.03 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 55 | 105,765 | 0.88 | 0.02 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,261 | 1.13 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 126 | 121,281 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 258 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 90,986 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 59 | 79,659 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.71 | 0.86 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 78 | 3.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 107,053 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 1.71 | 0.86 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 169,848 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 138,261 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,068 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44,929 | 1.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.71 | 0.86 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 1,136 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 33 | 826 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 68 | 2,819 | 0.56 | -0.06 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 12.50 | 0.06 | 0.15 | 0.11 | 0.12 | -0.02 | -14.29% | 0.01 | 142 | 4,153 | 0.59 | -0.10 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 13.00 | 0.12 | 0.22 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 181 | 17,927 | 0.58 | -0.18 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 13.50 | 0.25 | 0.36 | 0.31 | 0.32 | -0.04 | -11.12% | 0.02 | 5,224 | 768 | 0.56 | -0.29 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 14.00 | 0.28 | 0.61 | 0.45 | 0.55 | -0.15 | -21.43% | 0.03 | 2,406 | 15,811 | 0.57 | -0.42 | 0.27 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 14.50 | 0.29 | 1.32 | 0.81 | 0.84 | -0.36 | -30.00% | 0.06 | 2,035 | 42 | 1.03 | -0.55 | 0.26 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 15.00 | 1.03 | 1.20 | 1.12 | 1.25 | -0.07 | -5.31% | 0.07 | 1,013 | 9,959 | 0.60 | -0.67 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 15.50 | 1.35 | 1.82 | 1.59 | 1.61 | -0.15 | -8.53% | 0.10 | 23 | 243 | 0.64 | -0.76 | 0.19 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 16.00 | 1.69 | 2.28 | 1.99 | 2.08 | -0.02 | -0.96% | 0.12 | 21 | 27,345 | 0.64 | -0.83 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 16.50 | 2.13 | 2.98 | 2.56 | 2.62 | -1.02 | -28.03% | 0.16 | 5 | 440 | 1.30 | -0.86 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 17.00 | 2.76 | 2.90 | 2.83 | 3.05 | -0.07 | -2.25% | 0.17 | 71 | 48,909 | 0.67 | -0.91 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 17.50 | 3.10 | 3.95 | 3.53 | 3.61 | -0.04 | -1.10% | 0.20 | 6 | 6,194 | 1.48 | -0.94 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 18.00 | 3.70 | 3.85 | 3.78 | 3.87 | -0.18 | -4.45% | 0.21 | 329 | 26,552 | 0.81 | -0.95 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 18.50 | 3.00 | 6.10 | 4.55 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 1,084 | 2.95 | -0.97 | 0.03 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 19.00 | 3.55 | 6.65 | 5.10 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 1,570 | 2.96 | -0.98 | 0.03 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 19.50 | 4.00 | 7.20 | 5.60 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.10 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 20.00 | 4.60 | 6.45 | 5.53 | 5.50 | -1.40 | -20.29% | 0.28 | 1 | 264 | 1.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 20.50 | 5.00 | 8.15 | 6.58 | 2.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 21.00 | 5.55 | 8.65 | 7.10 | 7.86 | 0.00 | 0.00% | 0.34 | 0 | 480 | 3.33 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 21.50 | 7.15 | 7.70 | 7.43 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 22.00 | 6.50 | 9.60 | 8.05 | 4.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 22.50 | 7.00 | 10.15 | 8.58 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 23.00 | 7.55 | 10.60 | 9.08 | 5.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 23.50 | 8.00 | 11.10 | 9.55 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 24.00 | 8.50 | 11.70 | 10.10 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 25.00 | 9.55 | 12.60 | 11.08 | 11.47 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 26.00 | 10.50 | 13.60 | 12.05 | 12.86 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 27.00 | 11.50 | 14.60 | 13.05 | 13.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 28.00 | 12.50 | 15.60 | 14.05 | 14.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 29.00 | 13.50 | 16.60 | 15.05 | 16.09 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 30.00 | 14.50 | 17.60 | 16.05 | 11.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 19.50 | 22.60 | 21.05 | 17.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |