Options Chain for PG&E CORP COM (PCG) - $17.50 as of 8/17/2026 8:28:45 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 | 14.70 | 14.58 | 14.60 | -0.10 | -0.68% | 4.86 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 12.80 | 13.65 | 13.23 | 13.65 | -0.05 | -0.37% | 3.31 | 30 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 11.90 | 12.65 | 12.28 | 12.62 | +0.27 | +2.19% | 2.46 | 26 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.00 | 10.90 | 12.15 | 11.53 | 11.60 | +0.34 | +3.02% | 1.92 | 9 | 3 | 9.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 9.85 | 10.80 | 10.33 | 10.60 | +0.66 | +6.64% | 1.48 | 5 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 9.30 | 9.90 | 9.60 | 9.48 | +0.43 | +4.76% | 1.20 | 2 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 8.40 | 8.65 | 8.53 | 8.53 | +0.14 | +1.67% | 0.95 | 2 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 7.40 | 7.75 | 7.58 | 7.60 | +0.61 | +8.73% | 0.76 | 18 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 6.45 | 6.80 | 6.63 | 6.58 | % | 0.60 | 13 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST | |
| 11.50 | 5.85 | 6.50 | 6.18 | % | 0.54 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 12.00 | 5.25 | 5.65 | 5.45 | 5.65 | +0.53 | +10.36% | 0.45 | 1 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 12.50 | 4.95 | 5.15 | 5.05 | 5.07 | +0.49 | +10.70% | 0.40 | 7 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 4.25 | 4.85 | 4.55 | 4.72 | +0.81 | +20.72% | 0.35 | 1 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 13.50 | 3.90 | 4.15 | 4.03 | 4.15 | % | 0.30 | 4 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST | |
| 14.00 | 2.91 | 3.90 | 3.41 | 3.55 | +0.07 | +2.02% | 0.24 | 2 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 14.50 | 2.87 | 3.40 | 3.14 | 3.16 | % | 0.22 | 1 | 0 | 1.94 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST | |
| 15.00 | 2.20 | 2.67 | 2.44 | 2.67 | +0.17 | +6.80% | 0.16 | 2 | 84 | 1.06 | 0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 15.50 | 1.76 | 2.49 | 2.13 | % | 0.14 | 0 | 0 | 1.65 | 0.97 | 0.06 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 16.00 | 1.38 | 1.81 | 1.60 | 1.60 | -0.16 | -9.10% | 0.10 | 2 | 3,668 | 1.05 | 0.91 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 16.50 | 0.93 | 1.45 | 1.19 | 1.02 | -0.33 | -24.45% | 0.07 | 1 | 118 | 1.08 | 0.83 | 0.20 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.64 | 0.84 | 0.74 | 0.71 | -0.28 | -28.29% | 0.04 | 29 | 12,651 | 0.56 | 0.71 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 0.27 | 0.89 | 0.58 | 0.37 | -0.30 | -44.78% | 0.03 | 226 | 3,650 | 0.75 | 0.54 | 0.38 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.19 | -47.50% | 0.01 | 279 | 41,395 | 0.48 | 0.35 | 0.37 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.50 | 0.04 | 0.13 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 1,475 | 35,467 | 0.50 | 0.20 | 0.28 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.10 | -66.67% | 0.01 | 270 | 5,907 | 0.71 | 0.10 | 0.18 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 19.50 | 0.01 | 0.29 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 1,890 | 0.88 | 0.04 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 3,856 | 0.79 | 0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,248 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 69 | 0.89 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 1,306 | 0.76 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 403 | 361 | 0.62 | -0.03 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 207 | 3,628 | 0.51 | -0.09 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 104 | 1,015 | 0.43 | -0.17 | 0.20 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 819 | 7,907 | 0.50 | -0.29 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 0.32 | 0.42 | 0.37 | 0.36 | +0.02 | +5.89% | 0.02 | 154 | 4,399 | 0.54 | -0.46 | 0.38 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.19 | 1.16 | 0.68 | 0.67 | +0.07 | +11.67% | 0.04 | 33 | 1,264 | 1.29 | -0.65 | 0.37 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.50 | 0.82 | 1.48 | 1.15 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 219 | 1.30 | -0.80 | 0.28 | -0.04 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 1.31 | 1.89 | 1.60 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 190 | 1.38 | -0.90 | 0.18 | -0.03 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 19.50 | 1.42 | 2.25 | 1.84 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.35 | -0.96 | 0.09 | -0.01 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 2.18 | 2.81 | 2.50 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.63 | -0.98 | 0.04 | -0.01 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 20.50 | 2.90 | 3.60 | 3.25 | 2.94 | -0.66 | -18.34% | 0.16 | 2 | 1 | 2.28 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 3.30 | 3.55 | 3.43 | 3.25 | +0.03 | +0.94% | 0.16 | 5 | 11 | 1.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 21.50 | 3.65 | 4.40 | 4.03 | 3.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 4.05 | 4.55 | 4.30 | 4.40 | +0.26 | +6.28% | 0.20 | 3 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 22.50 | 4.60 | 5.05 | 4.83 | 4.78 | +0.07 | +1.49% | 0.21 | 1 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 5.30 | 5.55 | 5.43 | 5.50 | +0.15 | +2.81% | 0.24 | 2 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 6.25 | 6.55 | 6.40 | 6.47 | +0.11 | +1.73% | 0.27 | 2 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 7.15 | 7.85 | 7.50 | 7.39 | +0.05 | +0.69% | 0.30 | 2 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 8.05 | 8.65 | 8.35 | 8.32 | -0.79 | -8.68% | 0.32 | 2 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 8.60 | 9.80 | 9.20 | 9.14 | -0.76 | -7.68% | 0.34 | 3 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 9.60 | 11.20 | 10.40 | 10.07 | -0.92 | -8.38% | 0.37 | 3 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 10.50 | 12.00 | 11.25 | 11.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 11.15 | 13.80 | 12.48 | % | 0.42 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 35.00 | 16.15 | 18.40 | 17.28 | 17.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |