Options Chain for PJT PARTNERS INC COM CL A (PJT) - $144.26 as of 5/12/2025 11:15:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.40 | 70.20 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 85.00 | 61.40 | 65.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 90.00 | 56.60 | 60.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 95.00 | 51.40 | 55.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 100.00 | 46.40 | 50.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 105.00 | 41.40 | 45.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 110.00 | 37.30 | 39.90 | 23.78 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 10:59:02 AM EST |
| 115.00 | 31.40 | 35.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 120.00 | 26.50 | 30.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 125.00 | 21.70 | 24.80 | 16.92 | 0.00 | 0.00% | 0 | 161 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 10:59:02 AM EST |
| 130.00 | 16.70 | 19.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 135.00 | 12.10 | 14.60 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/12/2025 10:59:02 AM EST |
| 140.00 | 7.20 | 10.30 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.95 | 0.02 | -0.08 | 5/8/2025 | 5/12/2025 10:59:02 AM EST |
| 145.00 | 3.10 | 5.10 | 4.51 | +1.91 | +73.47% | 150 | 154 | 0.44 | 0.76 | 0.06 | -0.20 | 5/12/2025 | 5/12/2025 10:59:02 AM EST |
| 150.00 | 0.35 | 2.30 | 2.00 | +0.50 | +33.34% | 1 | 3 | 0.31 | 0.38 | 0.09 | -0.22 | 5/12/2025 | 5/12/2025 10:59:02 AM EST |
| 155.00 | 0.00 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.08 | 0.04 | -0.09 | 4/1/2025 | 5/12/2025 10:59:02 AM EST |
| 160.00 | 0.00 | 1.05 | 0.86 | +0.81 | +1,620.00% | 150 | 311 | 0.71 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 10:59:02 AM EST |
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 170.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 10:59:02 AM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 95.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 10:59:02 AM EST |
| 100.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 10:59:02 AM EST |
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 115.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 10:59:02 AM EST |
| 120.00 | 0.00 | 1.30 | 3.67 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 10:59:02 AM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 130.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 10:59:02 AM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/12/2025 10:59:02 AM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | -0.05 | 0.02 | -0.08 | 5/12/2025 10:59:02 AM EST | |||
| 145.00 | 0.00 | 1.50 | 15.03 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.24 | 0.06 | -0.20 | 4/22/2025 | 5/12/2025 10:59:02 AM EST |
| 150.00 | 1.40 | 3.90 | % | 0 | 0 | 0.51 | -0.62 | 0.09 | -0.22 | 5/12/2025 10:59:02 AM EST | |||
| 155.00 | 5.50 | 8.30 | % | 0 | 0 | 0.70 | -0.92 | 0.04 | -0.09 | 5/12/2025 10:59:02 AM EST | |||
| 160.00 | 10.50 | 13.20 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 5/12/2025 10:59:02 AM EST | |||
| 165.00 | 15.30 | 18.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 170.00 | 20.30 | 23.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 175.00 | 24.90 | 28.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 180.00 | 29.90 | 33.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 185.00 | 34.90 | 38.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 190.00 | 39.90 | 43.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 195.00 | 44.90 | 48.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 200.00 | 49.90 | 53.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST | |||
| 210.00 | 59.80 | 63.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 10:59:02 AM EST |