Options Chain for PG&E CORP COM (PCG) - $17.11 as of 8/11/2026 4:12:47 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 | 13.60 | 15.80 | 14.70 | 13.76 | 0.00 | 0.00% | 4.90 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/11/2026 3:59:50 PM EST |
| 4.00 | 12.65 | 15.25 | 13.95 | 13.41 | 0.00 | 0.00% | 3.49 | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 5.00 | 11.65 | 14.25 | 12.95 | 11.71 | 0.00 | 0.00% | 2.59 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:50 PM EST |
| 6.00 | 10.65 | 13.25 | 11.95 | % | 1.99 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 7.00 | 9.65 | 12.25 | 10.95 | 10.03 | 0.00 | 0.00% | 1.56 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:50 PM EST |
| 8.00 | 8.65 | 10.65 | 9.65 | % | 1.21 | 0 | 74 | 3.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 9.00 | 7.65 | 9.65 | 8.65 | % | 0.96 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 10.00 | 6.65 | 9.05 | 7.85 | % | 0.78 | 0 | 122 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 11.00 | 5.65 | 7.00 | 6.33 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 4.85 | 6.30 | 5.58 | 5.13 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.55 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 3.95 | 4.65 | 4.30 | 4.39 | 0.00 | 0.00% | 0.33 | 0 | 247 | 0.84 | 0.95 | 0.03 | -0.01 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 14.00 | 2.81 | 3.75 | 3.28 | 3.29 | -0.46 | -12.27% | 0.23 | 3 | 71 | 0.76 | 0.91 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 15.00 | 2.21 | 2.83 | 2.52 | 2.47 | 0.00 | 0.00% | 0.17 | 0 | 903 | 0.64 | 0.84 | 0.09 | -0.01 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 16.00 | 1.29 | 2.00 | 1.65 | 1.67 | 0.00 | 0.00% | 0.10 | 4 | 2,717 | 0.56 | 0.74 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 17.00 | 1.09 | 1.25 | 1.17 | 1.15 | +0.17 | +17.35% | 0.07 | 556 | 19,996 | 0.44 | 0.59 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 0.69 | 0.78 | 0.74 | 0.72 | +0.13 | +22.04% | 0.04 | 7,508 | 47,264 | 0.45 | 0.43 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 19.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.02 | 732 | 147,170 | 0.47 | 0.30 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 20.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.09 | +42.86% | 0.01 | 5,183 | 296,085 | 0.49 | 0.22 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 21.00 | 0.19 | 0.26 | 0.23 | 0.18 | +0.04 | +28.58% | 0.01 | 12 | 89,314 | 0.53 | 0.16 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 22.00 | 0.13 | 0.20 | 0.17 | 0.12 | +0.03 | +33.34% | 0.01 | 10 | 95,854 | 0.57 | 0.11 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 10,484 | 94,494 | 0.58 | 0.08 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 144,017 | 0.58 | 0.06 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 65 | 145,136 | 0.63 | 0.04 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 26.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 5,000 | 157 | 0.65 | 0.03 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 27.00 | 0.02 | 0.07 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45,786 | 0.69 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,934 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 3:59:50 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/11/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 940 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 591 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,746 | 1.06 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16,044 | 0.57 | -0.05 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 14.00 | 0.10 | 0.18 | 0.14 | 0.15 | +0.02 | +15.39% | 0.01 | 3 | 4,482 | 0.54 | -0.09 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 15.00 | 0.17 | 0.27 | 0.22 | 0.24 | +0.01 | +4.35% | 0.01 | 85 | 9,518 | 0.47 | -0.16 | 0.09 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 16.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.01 | -2.33% | 0.03 | 357 | 20,830 | 0.44 | -0.26 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 17.00 | 0.71 | 0.82 | 0.77 | 0.78 | -0.03 | -3.71% | 0.05 | 613 | 28,110 | 0.42 | -0.41 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 1.28 | 1.45 | 1.37 | 1.27 | -0.09 | -6.62% | 0.08 | 74 | 15,894 | 0.45 | -0.57 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 19.00 | 1.87 | 2.56 | 2.22 | 1.52 | 0.00 | 0.00% | 0.12 | 0 | 706 | 0.52 | -0.70 | 0.13 | -0.01 | 7/28/2026 | 8/11/2026 3:59:50 PM EST |
| 20.00 | 2.77 | 3.35 | 3.06 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 513 | 0.54 | -0.78 | 0.10 | -0.01 | 7/24/2026 | 8/11/2026 3:59:50 PM EST |
| 21.00 | 3.30 | 4.25 | 3.78 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 365 | 0.78 | -0.84 | 0.08 | -0.01 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 22.00 | 4.20 | 5.35 | 4.78 | 3.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.94 | -0.89 | 0.06 | -0.01 | 4/9/2026 | 8/11/2026 3:59:50 PM EST |
| 23.00 | 5.15 | 6.50 | 5.83 | 5.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.92 | 0.05 | -0.01 | 7/30/2026 | 8/11/2026 3:59:50 PM EST |
| 24.00 | 6.35 | 7.40 | 6.88 | 6.17 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.14 | -0.94 | 0.04 | -0.01 | 7/29/2026 | 8/11/2026 3:59:50 PM EST |
| 25.00 | 7.15 | 8.40 | 7.78 | 7.76 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -0.96 | 0.03 | 0.00 | 4/20/2026 | 8/11/2026 3:59:50 PM EST |
| 26.00 | 8.20 | 9.60 | 8.90 | % | 0.34 | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 27.00 | 9.20 | 10.60 | 9.90 | 10.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 8/11/2026 3:59:50 PM EST |
| 28.00 | 10.15 | 11.60 | 10.88 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 29.00 | 11.15 | 12.60 | 11.88 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 30.00 | 12.15 | 13.60 | 12.88 | 11.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/11/2026 3:59:50 PM EST |
| 35.00 | 17.15 | 18.60 | 17.88 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST |