Options Chain for PG&E CORP COM (PCG) - $17.77 as of 4/8/2026 7:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.45 | 17.50 | 15.98 | % | 5.33 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 11.50 | 15.00 | 13.25 | % | 2.65 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 9.40 | 13.45 | 11.43 | % | 1.63 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 8.40 | 12.45 | 10.43 | % | 1.30 | 0 | 74 | 1.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 9.00 | 8.45 | 11.25 | 9.85 | % | 1.09 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 10.00 | 7.70 | 8.80 | 8.25 | % | 0.82 | 0 | 122 | 0.69 | 0.99 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 11.00 | 6.75 | 7.80 | 7.28 | % | 0.66 | 0 | 0 | 0.62 | 0.96 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.00 | 5.80 | 6.85 | 6.33 | % | 0.53 | 0 | 1 | 0.56 | 0.94 | 0.02 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 13.00 | 4.90 | 6.00 | 5.45 | % | 0.42 | 0 | 243 | 0.54 | 0.92 | 0.03 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 4.05 | 5.10 | 4.58 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 58 | 0.49 | 0.88 | 0.04 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 15.00 | 3.15 | 4.10 | 3.63 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 748 | 0.40 | 0.83 | 0.05 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 16.00 | 2.61 | 3.30 | 2.96 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.24 | 0.78 | 0.07 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 2.22 | 2.51 | 2.37 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 10,628 | 0.30 | 0.70 | 0.09 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 1.75 | 1.89 | 1.82 | 1.79 | +0.46 | +34.59% | 0.10 | 202 | 2,053 | 0.31 | 0.61 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 1.25 | 1.36 | 1.31 | 1.24 | +0.23 | +22.78% | 0.07 | 4,114 | 2,536 | 0.29 | 0.50 | 0.11 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.00 | 0.82 | 0.97 | 0.90 | 0.90 | +0.22 | +32.36% | 0.04 | 481 | 7,110 | 0.29 | 0.39 | 0.11 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 21.00 | 0.54 | 0.67 | 0.61 | 0.61 | +0.22 | +56.41% | 0.03 | 8,004 | 586 | 0.29 | 0.29 | 0.10 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 22.00 | 0.35 | 0.47 | 0.41 | 0.35 | +0.02 | +6.07% | 0.02 | 8 | 12,122 | 0.29 | 0.21 | 0.09 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 23.00 | 0.14 | 0.32 | 0.23 | 0.35 | % | 0.01 | 4,005 | 57 | 0.27 | 0.14 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 25.00 | 0.05 | 0.19 | 0.12 | % | 0.00 | 0 | 3,350 | 0.29 | 0.07 | 0.04 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,123 | 0.30 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 4/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 1,001 | 0.52 | 0.01 | 0.00 | 0.00 | 4/8/2026 3:59:57 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 | 0.04 | 0.02 | % | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.50 | 1.25 | % | 0.25 | 0 | 341 | 3.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 914 | 0.77 | -0.01 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 11.00 | 0.04 | 0.21 | 0.13 | % | 0.01 | 0 | 1 | 0.49 | -0.04 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 12.00 | 0.08 | 0.26 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | -0.06 | 0.02 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 13.00 | 0.12 | 0.27 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13,679 | 0.41 | -0.08 | 0.03 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 14.00 | 0.17 | 0.53 | 0.35 | 0.33 | -0.09 | -21.43% | 0.02 | 10 | 21 | 0.41 | -0.12 | 0.04 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 15.00 | 0.33 | 0.46 | 0.40 | 0.43 | -0.12 | -21.82% | 0.03 | 6 | 956 | 0.36 | -0.17 | 0.05 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 16.00 | 0.52 | 0.65 | 0.59 | 0.64 | -0.11 | -14.67% | 0.04 | 3 | 1,228 | 0.34 | -0.22 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 0.75 | 0.91 | 0.83 | 0.83 | -0.30 | -26.55% | 0.05 | 26 | 2,771 | 0.32 | -0.30 | 0.09 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 1.09 | 1.26 | 1.18 | 1.32 | -0.22 | -14.29% | 0.07 | 18 | 1,219 | 0.30 | -0.39 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 1.58 | 1.74 | 1.66 | 1.73 | % | 0.09 | 10 | 36 | 0.29 | -0.50 | 0.11 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 20.00 | 2.02 | 2.34 | 2.18 | % | 0.11 | 0 | 413 | 0.27 | -0.61 | 0.11 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 21.00 | 2.78 | 3.10 | 2.94 | % | 0.14 | 0 | 0 | 0.27 | -0.71 | 0.10 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 22.00 | 3.65 | 4.85 | 4.25 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.38 | -0.79 | 0.09 | 0.00 | 3/25/2026 | 4/8/2026 3:59:57 PM EST |
| 23.00 | 4.60 | 5.55 | 5.08 | % | 0.22 | 0 | 0 | 0.52 | -0.86 | 0.07 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 25.00 | 5.75 | 7.75 | 6.75 | 7.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.93 | 0.04 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 27.00 | 7.50 | 9.75 | 8.63 | 9.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | -0.97 | 0.02 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 30.00 | 10.70 | 13.15 | 11.93 | % | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST |