Options Chain for PG&E CORP COM (PCG) - $16.26 as of 5/8/2026 6:31:28 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 | 6.60 | 8.50 | 7.55 | % | 0.84 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 10.00 | 5.60 | 6.40 | 6.00 | 7.59 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:02 PM EST |
| 11.00 | 4.65 | 6.25 | 5.45 | 5.33 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 11.50 | 4.10 | 5.70 | 4.90 | % | 0.43 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 12.00 | 3.70 | 4.45 | 4.08 | 4.14 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 12.50 | 3.25 | 4.35 | 3.80 | 3.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 13.00 | 2.77 | 3.50 | 3.14 | % | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 13.50 | 2.23 | 3.20 | 2.72 | 2.70 | % | 0.20 | 1 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 14.00 | 1.77 | 2.92 | 2.35 | % | 0.17 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 14.50 | 1.43 | 1.91 | 1.67 | 1.79 | +0.11 | +6.55% | 0.12 | 3 | 3 | 1.01 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 15.00 | 0.84 | 1.42 | 1.13 | 1.34 | +0.12 | +9.84% | 0.08 | 13 | 240 | 0.83 | 0.97 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 15.50 | 0.52 | 1.08 | 0.80 | 0.88 | +0.19 | +27.54% | 0.05 | 5 | 4 | 0.82 | 0.83 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 16.00 | 0.20 | 0.29 | 0.25 | 0.30 | +0.01 | +3.45% | 0.02 | 1,258 | 268 | 0.21 | 0.58 | 0.68 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 16.50 | 0.05 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 365 | 593 | 0.28 | 0.25 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 975 | 0.26 | 0.08 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 312 | 0.32 | 0.02 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,398 | 0.41 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,489 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 411 | 1.14 | -0.03 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 15.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 220 | 0.28 | -0.17 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 16.00 | 0.16 | 0.24 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 49 | 1,974 | 0.25 | -0.42 | 0.68 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 16.50 | 0.42 | 0.55 | 0.49 | 0.39 | -0.09 | -18.75% | 0.03 | 1,278 | 3,238 | 0.36 | -0.75 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 17.00 | 0.67 | 1.07 | 0.87 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 7,356 | 0.58 | -0.92 | 0.27 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 17.50 | 1.26 | 1.66 | 1.46 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.86 | -0.98 | 0.08 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 18.00 | 1.52 | 2.05 | 1.79 | 1.61 | -0.16 | -9.04% | 0.10 | 1 | 291 | 0.84 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 18.50 | 1.87 | 2.60 | 2.24 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 19.00 | 2.30 | 3.05 | 2.68 | 2.59 | -0.19 | -6.84% | 0.14 | 5 | 11 | 1.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 19.50 | 2.72 | 3.50 | 3.11 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 20.00 | 3.25 | 4.45 | 3.85 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 20.50 | 3.75 | 4.95 | 4.35 | 4.24 | -0.10 | -2.31% | 0.21 | 1 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 21.00 | 4.20 | 5.45 | 4.83 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 21.50 | 4.85 | 5.55 | 5.20 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 22.00 | 5.20 | 6.25 | 5.73 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 22.50 | 5.75 | 6.55 | 6.15 | 6.07 | -0.21 | -3.35% | 0.27 | 5 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 23.00 | 6.30 | 7.05 | 6.68 | 6.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 24.00 | 7.20 | 8.60 | 7.90 | 7.97 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 25.00 | 8.20 | 9.65 | 8.93 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 26.00 | 9.20 | 10.45 | 9.83 | 9.74 | -0.18 | -1.82% | 0.38 | 1 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 27.00 | 10.20 | 11.50 | 10.85 | 10.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 30.00 | 13.20 | 14.10 | 13.65 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |