Options Chain for PERELLA WEINBERG PARTNERS CLASS A COM (PWP) - $22.25 as of 9/12/2025 9:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 21.90 | 19.90 | % | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 5.00 | 15.40 | 19.40 | 17.40 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 7.50 | 12.90 | 16.90 | 14.90 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 10.00 | 10.40 | 14.40 | 12.40 | % | 1.24 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 12.50 | 9.20 | 12.00 | 10.60 | % | 0.85 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 15.00 | 6.90 | 9.50 | 8.20 | % | 0.55 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 17.50 | 4.20 | 7.00 | 5.60 | % | 0.32 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 20.00 | 1.80 | 4.40 | 3.10 | % | 0.15 | 0 | 0 | 2.69 | 0.99 | 0.03 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.50 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 635 | 0.29 | 0.50 | 0.36 | -0.03 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.65 | 0.02 | 0.03 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,338 | 3.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.73 | -0.01 | 0.03 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.84 | -0.50 | 0.36 | -0.03 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 2.15 | 3.20 | 2.68 | % | 0.11 | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 7.60 | 8.30 | 7.95 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 12.60 | 13.30 | 12.95 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 17.30 | 19.50 | 18.40 | % | 0.46 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |