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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.95 | 15.55 | 14.75 | 13.76 | 0.00 | 0.00% | 4.92 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/23/2026 2:58:59 PM EST |
| 4.00 | 12.95 | 14.50 | 13.73 | 12.82 | 0.00 | 0.00% | 3.43 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/23/2026 2:58:59 PM EST |
| 5.00 | 12.00 | 13.50 | 12.75 | 11.71 | 0.00 | 0.00% | 2.55 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 2:58:59 PM EST |
| 6.00 | 11.00 | 12.55 | 11.78 | % | 1.96 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 7.00 | 10.00 | 11.60 | 10.80 | 10.03 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 2:58:59 PM EST |
| 8.00 | 9.00 | 10.40 | 9.70 | % | 1.21 | 0 | 74 | 1.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 9.00 | 8.05 | 9.90 | 8.98 | % | 1.00 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 10.00 | 7.00 | 8.60 | 7.80 | % | 0.78 | 0 | 122 | 1.47 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 11.00 | 6.00 | 7.40 | 6.70 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.12 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/23/2026 2:58:59 PM EST |
| 12.00 | 4.95 | 6.60 | 5.78 | % | 0.48 | 0 | 1 | 0.99 | 0.98 | 0.01 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 13.00 | 4.10 | 5.45 | 4.78 | 3.96 | 0.00 | 0.00% | 0.37 | 0 | 245 | 0.84 | 0.94 | 0.03 | -0.01 | 6/9/2026 | 7/23/2026 2:58:59 PM EST |
| 14.00 | 3.20 | 4.45 | 3.83 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 71 | 0.70 | 0.90 | 0.05 | -0.01 | 6/26/2026 | 7/23/2026 2:58:59 PM EST |
| 15.00 | 2.38 | 3.65 | 3.02 | 3.29 | 0.00 | 0.00% | 0.20 | 0 | 801 | 0.66 | 0.85 | 0.07 | -0.01 | 7/22/2026 | 7/23/2026 2:58:59 PM EST |
| 16.00 | 1.95 | 2.34 | 2.15 | 2.17 | -0.33 | -13.20% | 0.13 | 1 | 2,685 | 0.42 | 0.77 | 0.10 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 17.00 | 1.34 | 1.54 | 1.44 | 1.61 | -0.14 | -8.00% | 0.08 | 602 | 18,978 | 0.40 | 0.65 | 0.14 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 0.94 | -0.22 | -18.97% | 0.05 | 31,795 | 52,645 | 0.39 | 0.50 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 19.00 | 0.54 | 0.66 | 0.60 | 0.52 | -0.25 | -32.47% | 0.03 | 3,688 | 90,473 | 0.38 | 0.36 | 0.15 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 20.00 | 0.27 | 0.42 | 0.35 | 0.37 | -0.12 | -24.49% | 0.02 | 26,063 | 281,626 | 0.39 | 0.24 | 0.12 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 21.00 | 0.13 | 0.28 | 0.21 | 0.18 | -0.07 | -28.00% | 0.01 | 4 | 89,166 | 0.40 | 0.16 | 0.09 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 22.00 | 0.05 | 0.46 | 0.26 | 0.08 | -0.05 | -38.47% | 0.01 | 1,270 | 16,815 | 0.43 | 0.11 | 0.07 | 0.00 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 23.00 | 0.07 | 0.14 | 0.11 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 266,884 | 0.42 | 0.08 | 0.05 | 0.00 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 24.00 | 0.00 | 0.97 | 0.49 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.55 | 0.03 | 0.03 | 0.00 | 6/10/2026 | 7/23/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,361 | 0.60 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 7/23/2026 2:58:59 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 7/23/2026 2:58:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50,234 | 0.62 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/23/2026 2:58:59 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/23/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/23/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/23/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/23/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/23/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/23/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/23/2026 2:58:59 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/23/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.86 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 7/23/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,741 | 0.72 | -0.02 | 0.01 | 0.00 | 7/14/2026 | 7/23/2026 2:58:59 PM EST |
| 13.00 | 0.03 | 0.21 | 0.12 | 0.06 | -0.02 | -25.00% | 0.01 | 100 | 16,010 | 0.55 | -0.06 | 0.03 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 14.00 | 0.09 | 0.45 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,197 | 0.48 | -0.10 | 0.05 | -0.01 | 7/22/2026 | 7/23/2026 2:58:59 PM EST |
| 15.00 | 0.17 | 0.37 | 0.27 | 0.22 | -0.02 | -8.34% | 0.02 | 15 | 8,409 | 0.45 | -0.15 | 0.07 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 16.00 | 0.41 | 0.63 | 0.52 | 0.48 | +0.08 | +20.00% | 0.03 | 361 | 18,412 | 0.42 | -0.23 | 0.10 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 17.00 | 0.71 | 1.04 | 0.88 | 0.81 | +0.19 | +30.65% | 0.05 | 4,715 | 20,581 | 0.40 | -0.35 | 0.14 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 18.00 | 1.18 | 1.40 | 1.29 | 1.11 | -0.02 | -1.77% | 0.07 | 489 | 10,882 | 0.40 | -0.50 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 2:58:59 PM EST |
| 19.00 | 1.85 | 2.04 | 1.95 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 689 | 0.40 | -0.64 | 0.15 | -0.01 | 7/15/2026 | 7/23/2026 2:58:59 PM EST |
| 20.00 | 2.31 | 3.30 | 2.81 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 513 | 0.39 | -0.76 | 0.12 | -0.01 | 7/17/2026 | 7/23/2026 2:58:59 PM EST |
| 21.00 | 2.90 | 4.20 | 3.55 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 367 | 0.44 | -0.84 | 0.09 | -0.01 | 7/15/2026 | 7/23/2026 2:58:59 PM EST |
| 22.00 | 3.90 | 4.80 | 4.35 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.07 | 0.00 | 4/9/2026 | 7/23/2026 2:58:59 PM EST |
| 23.00 | 4.70 | 7.45 | 6.08 | % | 0.26 | 0 | 0 | 1.31 | -0.92 | 0.05 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 24.00 | 5.70 | 7.90 | 6.80 | 7.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.97 | 0.03 | 0.00 | 6/15/2026 | 7/23/2026 2:58:59 PM EST |
| 25.00 | 6.75 | 8.70 | 7.73 | 7.76 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 7/23/2026 2:58:59 PM EST |
| 26.00 | 7.75 | 9.55 | 8.65 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 27.00 | 8.70 | 10.55 | 9.63 | 10.88 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 7/23/2026 2:58:59 PM EST |
| 28.00 | 9.75 | 11.55 | 10.65 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 29.00 | 10.70 | 12.55 | 11.63 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 30.00 | 11.70 | 13.75 | 12.73 | 11.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 7/23/2026 2:58:59 PM EST |
| 35.00 | 16.70 | 18.75 | 17.73 | % | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST |