Options Chain for PJT PARTNERS INC COM CL A (PJT) - $94.06 as of 3/28/2024 2:47:19 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 37.00 | 41.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.06 | 3/28/2024 3:59:51 PM EST | |||
60.00 | 32.00 | 36.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.06 | 3/28/2024 3:59:51 PM EST | |||
65.00 | 27.00 | 31.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.07 | 3/28/2024 3:59:51 PM EST | |||
70.00 | 22.20 | 26.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.08 | 3/28/2024 3:59:51 PM EST | |||
75.00 | 17.10 | 22.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.08 | 3/28/2024 3:59:51 PM EST | |||
80.00 | 12.20 | 17.00 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.10 | 3/28/2024 3:59:51 PM EST | |||
85.00 | 7.50 | 12.00 | % | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.12 | 3/28/2024 3:59:51 PM EST | |||
90.00 | 3.00 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.79 | 0.03 | -0.13 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
95.00 | 0.10 | 5.00 | 2.47 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.59 | 0.05 | -0.13 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
100.00 | 0.05 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.36 | 0.05 | -0.10 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
105.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.18 | 0.03 | -0.06 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
110.00 | 0.00 | 0.90 | 0.30 | -1.42 | -82.56% | 12 | 25 | 0.50 | 0.07 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
115.00 | 0.00 | 4.80 | 1.83 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 2/26/2024 | 3/28/2024 3:59:51 PM EST |
120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.01 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
125.00 | 0.00 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.06 | 3/28/2024 3:59:51 PM EST | |||
60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.06 | 3/28/2024 3:59:51 PM EST | |||
65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.07 | 3/28/2024 3:59:51 PM EST | |||
70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.08 | 3/28/2024 3:59:51 PM EST | |||
75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.08 | 3/14/2024 | 3/28/2024 3:59:51 PM EST |
80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.50 | -0.04 | 0.01 | -0.10 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
85.00 | 0.10 | 0.40 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.11 | 0.02 | -0.12 | 3/13/2024 | 3/28/2024 3:59:51 PM EST |
90.00 | 0.05 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.21 | 0.03 | -0.13 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
95.00 | 0.10 | 5.00 | 2.45 | +0.10 | +4.26% | 2 | 2 | 0.59 | -0.41 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
100.00 | 3.70 | 8.50 | 5.95 | +1.07 | +21.93% | 2 | 22 | 0.65 | -0.64 | 0.05 | -0.10 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
105.00 | 8.50 | 13.00 | 9.05 | 0.00 | 0.00% | 0 | 150 | 0.82 | -0.82 | 0.03 | -0.06 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
110.00 | 13.50 | 18.30 | 9.63 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.03 | 3/5/2024 | 3/28/2024 3:59:51 PM EST |
115.00 | 18.50 | 23.30 | 14.23 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 3/5/2024 | 3/28/2024 3:59:51 PM EST |
120.00 | 23.50 | 28.40 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
125.00 | 28.50 | 33.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
130.00 | 33.50 | 38.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 38.50 | 43.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 43.50 | 48.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |