Options Chain for PERELLA WEINBERG PARTNERS CLASS A COM (PWP) - $21.82 as of 9/2/2025 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.20 | 18.80 | 17.50 | 12.80 | 0.00 | 0.00% | 3.50 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/2/2025 4:00:01 PM EST |
| 7.50 | 13.80 | 16.40 | 15.10 | 9.60 | 0.00 | 0.00% | 2.01 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/2/2025 4:00:01 PM EST |
| 10.00 | 11.20 | 13.90 | 12.55 | % | 1.26 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 12.50 | 9.20 | 11.40 | 10.30 | % | 0.82 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 15.00 | 6.50 | 8.90 | 7.70 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.01 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 17.50 | 4.00 | 5.20 | 4.60 | % | 0.26 | 0 | 0 | 0.88 | 0.92 | 0.04 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 20.00 | 2.30 | 2.85 | 2.58 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.50 | 0.74 | 0.09 | -0.01 | 8/8/2025 | 9/2/2025 4:00:01 PM EST |
| 22.50 | 0.75 | 1.35 | 1.05 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | 0.46 | 0.12 | -0.01 | 8/20/2025 | 9/2/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.22 | 0.09 | -0.01 | 8/26/2025 | 9/2/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.47 | 0.02 | 0.02 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.08 | 0.04 | -0.01 | 6/23/2025 | 9/2/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.95 | 0.60 | 0.55 | -0.35 | -38.89% | 0.03 | 4 | 8 | 0.44 | -0.26 | 0.09 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 22.50 | 1.25 | 1.90 | 1.58 | 5.59 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | -0.54 | 0.12 | -0.01 | 4/3/2025 | 9/2/2025 4:00:01 PM EST |
| 25.00 | 2.80 | 4.10 | 3.45 | % | 0.14 | 0 | 0 | 0.71 | -0.78 | 0.09 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 30.00 | 7.60 | 8.80 | 8.20 | % | 0.27 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 9/2/2025 4:00:01 PM EST | |||
| 35.00 | 12.80 | 13.80 | 13.30 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:01 PM EST |