Options Chain for PG&E CORP COM (PCG) - $17.39 as of 3/23/2026 8:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.00 | 8.75 | 8.38 | 8.44 | % | 0.93 | 12 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 10.00 | 7.00 | 7.65 | 7.33 | 7.45 | % | 0.73 | 11 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 10.50 | 6.50 | 7.10 | 6.80 | 6.70 | % | 0.65 | 5 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 11.00 | 6.20 | 6.70 | 6.45 | 6.30 | % | 0.59 | 6 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 11.50 | 5.70 | 6.10 | 5.90 | 5.66 | % | 0.51 | 1 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 12.00 | 5.20 | 5.65 | 5.43 | 5.42 | -0.88 | -13.97% | 0.45 | 3 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.50 | 4.60 | 5.15 | 4.88 | 4.94 | -0.70 | -12.42% | 0.39 | 5 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 4.25 | 4.60 | 4.43 | 4.55 | % | 0.34 | 4 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 13.50 | 3.60 | 4.15 | 3.88 | 4.09 | % | 0.29 | 3 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 14.00 | 3.20 | 3.65 | 3.43 | % | 0.25 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 14.50 | 2.80 | 3.20 | 3.00 | 3.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 2.25 | 2.73 | 2.49 | % | 0.17 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 15.50 | 1.75 | 2.24 | 2.00 | % | 0.13 | 0 | 0 | 1.51 | 0.99 | 0.02 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 16.00 | 1.11 | 1.75 | 1.43 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.28 | 0.96 | 0.10 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 16.50 | 0.56 | 1.24 | 0.90 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.00 | 0.89 | 0.25 | -0.02 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 0.48 | 0.76 | 0.62 | 0.54 | -0.07 | -11.48% | 0.04 | 17 | 5,017 | 0.52 | 0.72 | 0.47 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.21 | -0.05 | -19.24% | 0.01 | 488 | 35 | 0.30 | 0.44 | 0.66 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 622 | 142 | 0.37 | 0.18 | 0.41 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 7,415 | 0.43 | 0.05 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 400 | 0.60 | 0.01 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 18 | 0.80 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | -0.04 | 0.10 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 38 | 0.49 | -0.11 | 0.25 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 70 | 261 | 0.32 | -0.28 | 0.47 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.50 | 0.17 | 0.37 | 0.27 | 0.30 | +0.08 | +36.37% | 0.02 | 28 | 8 | 0.31 | -0.56 | 0.66 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.45 | 0.87 | 0.66 | 0.87 | +0.11 | +14.48% | 0.04 | 2 | 1,282 | 0.68 | -0.82 | 0.41 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.50 | 0.83 | 1.39 | 1.11 | 1.26 | +0.28 | +28.58% | 0.06 | 1 | 494 | 1.17 | -0.95 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 1.48 | 1.94 | 1.71 | 1.72 | +1.00 | +138.89% | 0.09 | 2 | 3 | 1.35 | -0.99 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.50 | 1.88 | 2.53 | 2.21 | 2.23 | +1.07 | +92.25% | 0.11 | 1 | 3 | 1.54 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 2.38 | 2.72 | 2.55 | 2.68 | +0.72 | +36.74% | 0.13 | 2 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.50 | 2.83 | 3.25 | 3.04 | 3.05 | +0.13 | +4.46% | 0.15 | 2 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 3.15 | 4.20 | 3.68 | 2.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:54 PM EST |
| 21.50 | 3.65 | 4.70 | 4.18 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.00 | 4.15 | 5.20 | 4.68 | % | 0.21 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.50 | 4.65 | 5.70 | 5.18 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 5.15 | 6.20 | 5.68 | 4.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:54 PM EST |
| 23.50 | 5.65 | 6.70 | 6.18 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 24.00 | 6.00 | 7.25 | 6.63 | 6.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 6.95 | 8.30 | 7.63 | 6.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:54 PM EST |
| 26.00 | 7.95 | 9.30 | 8.63 | 7.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 27.00 | 8.95 | 10.30 | 9.63 | 8.53 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 28.00 | 9.95 | 11.50 | 10.73 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 11.65 | 13.45 | 12.55 | % | 0.42 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |