Options Chain for PG&E CORP COM (PCG) - $15.36 as of 2/2/2026 8:52:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.65 | 9.40 | 8.03 | 7.30 | 0.00 | 0.00% | 1.00 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 9.00 | 5.65 | 7.35 | 6.50 | 6.25 | 0.00 | 0.00% | 0.72 | 0 | 11 | 6.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 4.85 | 6.25 | 5.55 | 5.21 | 0.00 | 0.00% | 0.55 | 0 | 13 | 5.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 10.50 | 4.40 | 6.90 | 5.65 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 11.00 | 3.90 | 6.40 | 5.15 | 4.12 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 11.50 | 3.35 | 5.35 | 4.35 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 12.00 | 2.85 | 5.40 | 4.13 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 2.35 | 4.10 | 3.23 | 2.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 13.00 | 1.80 | 3.70 | 2.75 | 2.16 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 13.50 | 1.38 | 3.45 | 2.42 | 1.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 14.00 | 0.09 | 3.20 | 1.65 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 14.50 | 0.81 | 1.20 | 1.01 | 0.84 | -0.05 | -5.62% | 0.07 | 4 | 303 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 0.38 | 1.05 | 0.72 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 768 | 1.45 | 0.67 | 0.74 | -0.01 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 15.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.06 | -31.58% | 0.01 | 378 | 4,680 | 0.40 | 0.29 | 0.73 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 74 | 5,984 | 0.40 | 0.07 | 0.28 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 81 | 0.48 | 0.01 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:59:03 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:59:03 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 19.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 20.50 | 0.00 | 0.57 | 0.29 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:59:03 AM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 12.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 0.04 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.01 | 236 | 1,002 | 0.26 | -0.33 | 0.74 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 15.50 | 0.20 | 0.90 | 0.55 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 511 | 1.13 | -0.71 | 0.73 | -0.01 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 2.74 | 1.37 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 133 | 1.07 | -0.93 | 0.28 | -0.01 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 16.50 | 0.00 | 3.20 | 1.60 | 1.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -0.99 | 0.06 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 1.30 | 2.47 | 1.89 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 2/2/2026 9:59:03 AM EST |
| 17.50 | 1.72 | 2.97 | 2.35 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 18.00 | 2.00 | 3.50 | 2.75 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 18.50 | 2.50 | 4.00 | 3.25 | 3.33 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 19.00 | 3.00 | 4.40 | 3.70 | 3.70 | -0.19 | -4.89% | 0.19 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 19.50 | 3.50 | 4.90 | 4.20 | 4.38 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 4.00 | 6.20 | 5.10 | 5.10 | +0.21 | +4.30% | 0.26 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 20.50 | 4.50 | 6.00 | 5.25 | 5.22 | -0.13 | -2.43% | 0.26 | 1 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 21.00 | 5.00 | 6.40 | 5.70 | 5.77 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 21.50 | 5.35 | 7.00 | 6.18 | 6.35 | -0.15 | -2.31% | 0.29 | 1 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 22.00 | 5.85 | 7.40 | 6.63 | 6.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 23.00 | 6.85 | 9.70 | 8.28 | 7.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 24.00 | 7.85 | 9.55 | 8.70 | 8.85 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 8.85 | 11.70 | 10.28 | 9.82 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 13.55 | 15.80 | 14.68 | 14.85 | 0.00 | 0.00% | 0.49 | 0 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |