Options Chain for PG&E CORP COM (PCG) - $12.75 as of 10/9/2026 7:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.75 | 12.90 | 12.33 | 11.80 | +0.10 | +0.86% | 12.33 | 3 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 2.00 | 10.95 | 11.95 | 11.45 | 10.45 | 0.00 | 0.00% | 5.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:42 PM EST |
| 3.00 | 9.30 | 10.85 | 10.08 | 9.45 | 0.00 | 0.00% | 3.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:42 PM EST |
| 4.00 | 8.40 | 10.00 | 9.20 | 8.75 | 0.00 | 0.00% | 2.30 | 0 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:42 PM EST |
| 5.00 | 7.70 | 8.45 | 8.08 | 7.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:42 PM EST |
| 6.00 | 6.30 | 7.50 | 6.90 | 6.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:42 PM EST |
| 7.00 | 5.40 | 6.50 | 5.95 | 5.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:42 PM EST |
| 8.00 | 4.30 | 5.75 | 5.03 | 4.65 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:42 PM EST |
| 9.00 | 3.30 | 4.80 | 4.05 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:42 PM EST |
| 10.00 | 2.41 | 3.40 | 2.91 | 2.43 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:42 PM EST |
| 11.00 | 1.61 | 2.40 | 2.01 | 1.82 | 0.00 | 0.00% | 0.18 | 0 | 229 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:42 PM EST |
| 11.50 | 1.26 | 1.88 | 1.57 | 1.43 | % | 0.14 | 1 | 0 | 1.27 | 0.99 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST | |
| 12.00 | 1.02 | 1.36 | 1.19 | 1.22 | +0.48 | +64.87% | 0.10 | 93 | 5,216 | 0.91 | 0.95 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 12.50 | 0.65 | 0.80 | 0.73 | 0.68 | +0.31 | +83.79% | 0.06 | 120 | 844 | 0.44 | 0.82 | 0.35 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 13.00 | 0.32 | 0.42 | 0.37 | 0.35 | +0.20 | +133.34% | 0.03 | 679 | 9,406 | 0.42 | 0.58 | 0.52 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 13.50 | 0.06 | 0.20 | 0.13 | 0.16 | +0.11 | +220.00% | 0.01 | 3,522 | 3,712 | 0.36 | 0.33 | 0.47 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 14.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 2,182 | 17,423 | 0.42 | 0.16 | 0.30 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 14.50 | 0.03 | 0.07 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 396 | 106 | 0.55 | 0.07 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 186 | 20,551 | 0.58 | 0.03 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.02 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 150 | 12,279 | 0.73 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 16,737 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 16,961 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,274 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 71,693 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,370 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:42 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:42 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:42 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,979 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:42 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:42 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 3:59:42 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:42 PM EST |
| 3.00 | 0.00 | 0.28 | 0.14 | 0.11 | +0.03 | +37.50% | 0.05 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 5 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,880 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 21 | 0.68 | -0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 603 | 14,929 | 0.42 | -0.05 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 12.50 | 0.07 | 0.12 | 0.10 | 0.07 | -0.13 | -65.00% | 0.01 | 186 | 527 | 0.43 | -0.18 | 0.35 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 13.00 | 0.21 | 0.29 | 0.25 | 0.23 | -0.25 | -52.09% | 0.02 | 441 | 25,224 | 0.48 | -0.42 | 0.52 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 13.50 | 0.37 | 0.60 | 0.49 | 0.56 | -0.58 | -50.88% | 0.04 | 9 | 24 | 0.44 | -0.67 | 0.47 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 14.00 | 0.85 | 1.33 | 1.09 | 1.00 | -0.41 | -29.08% | 0.08 | 25 | 17,738 | 1.11 | -0.84 | 0.30 | -0.02 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 14.50 | 1.06 | 1.86 | 1.46 | 1.65 | -0.07 | -4.07% | 0.10 | 2 | 0 | 1.37 | -0.93 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 15.00 | 1.83 | 2.15 | 1.99 | 2.07 | -0.18 | -8.00% | 0.13 | 3 | 12,360 | 1.22 | -0.97 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 15.50 | 2.05 | 3.30 | 2.68 | 3.29 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.02 | 0.00 | 9/28/2026 | 10/9/2026 3:59:42 PM EST |
| 16.00 | 2.82 | 3.10 | 2.96 | 2.95 | -0.35 | -10.61% | 0.18 | 24 | 3,456 | 1.44 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 16.50 | 3.00 | 4.30 | 3.65 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 17.00 | 3.60 | 4.70 | 4.15 | 4.05 | -0.30 | -6.90% | 0.24 | 1 | 7,403 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:42 PM EST |
| 17.50 | 3.95 | 5.30 | 4.63 | % | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 18.00 | 4.80 | 5.15 | 4.98 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 111 | 2.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:42 PM EST |
| 18.50 | 5.10 | 6.20 | 5.65 | % | 0.31 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 19.00 | 5.55 | 6.80 | 6.18 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:42 PM EST |
| 20.00 | 6.60 | 7.75 | 7.18 | % | 0.36 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 21.00 | 7.60 | 8.70 | 8.15 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:42 PM EST |
| 22.00 | 8.60 | 9.70 | 9.15 | 8.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:42 PM EST |
| 23.00 | 9.60 | 10.70 | 10.15 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:42 PM EST |
| 24.00 | 10.45 | 11.80 | 11.13 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:42 PM EST |
| 25.00 | 11.60 | 12.70 | 12.15 | 13.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:42 PM EST |
| 26.00 | 12.45 | 13.80 | 13.13 | % | 0.51 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST | |||
| 27.00 | 13.45 | 14.80 | 14.13 | 9.11 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:42 PM EST |
| 28.00 | 14.45 | 15.80 | 15.13 | 10.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:42 PM EST |
| 29.00 | 15.45 | 16.80 | 16.13 | 11.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:42 PM EST |
| 30.00 | 16.45 | 17.80 | 17.13 | % | 0.57 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:42 PM EST |