Options Chain for PJT PARTNERS INC COM CL A (PJT) - $178.63 as of 7/10/2025 10:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 82.40 | 86.00 | 84.20 | % | 0.89 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 100.00 | 77.10 | 81.00 | 79.05 | % | 0.79 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 105.00 | 72.10 | 76.00 | 74.05 | % | 0.71 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 110.00 | 67.10 | 71.00 | 69.05 | % | 0.63 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 115.00 | 61.90 | 66.00 | 63.95 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 120.00 | 56.60 | 61.00 | 58.80 | % | 0.49 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 125.00 | 52.50 | 56.00 | 54.25 | 48.64 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 130.00 | 47.20 | 50.90 | 49.05 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 135.00 | 42.60 | 45.90 | 44.25 | 38.63 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 140.00 | 37.00 | 41.00 | 39.00 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 145.00 | 32.60 | 35.90 | 34.25 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 150.00 | 27.70 | 30.90 | 29.30 | 30.86 | +23.84 | +339.61% | 0.20 | 1 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 155.00 | 22.60 | 25.90 | 24.25 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
| 160.00 | 17.60 | 21.00 | 19.30 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:53 PM EST |
| 165.00 | 12.60 | 15.90 | 14.25 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.65 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:53 PM EST |
| 170.00 | 7.70 | 11.20 | 9.45 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | 0.91 | 0.02 | -0.06 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 175.00 | 3.80 | 6.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | 0.73 | 0.04 | -0.12 | 5/29/2025 | 7/10/2025 3:59:53 PM EST |
| 180.00 | 0.70 | 3.50 | 2.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.42 | 0.07 | -0.15 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.05 | -0.10 | 7/10/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.02 | -0.03 | 7/10/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.59 | -4.41 | -88.20% | 0.00 | 1 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.09 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.27 | 0.04 | -0.12 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 180.00 | 0.60 | 3.80 | 2.20 | % | 0.01 | 0 | 0 | 0.15 | -0.58 | 0.07 | -0.15 | 7/10/2025 3:59:53 PM EST | |||
| 185.00 | 4.70 | 8.00 | 6.35 | 18.74 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.48 | -0.87 | 0.05 | -0.10 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 190.00 | 9.60 | 13.00 | 11.30 | % | 0.06 | 0 | 0 | 0.63 | -0.98 | 0.02 | -0.03 | 7/10/2025 3:59:53 PM EST | |||
| 195.00 | 14.30 | 17.80 | 16.05 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 200.00 | 19.50 | 22.80 | 21.15 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 210.00 | 29.20 | 33.20 | 31.20 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST |