Options Chain for PERELLA WEINBERG PARTNERS CLASS A COM (PWP) - $17.79 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 12.10 | 14.20 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 9.60 | 11.60 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 7.10 | 9.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 4.70 | 6.70 | % | 0 | 0 | 2.69 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 2.05 | 4.10 | 3.23 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.88 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 1.23 | 0.50 | 0.18 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.15 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.03 | 0.03 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.12 | 0.08 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | -0.50 | 0.18 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 2.35 | 3.00 | % | 0 | 0 | 0.75 | -0.85 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 4.80 | 5.80 | % | 0 | 0 | 1.53 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 7.30 | 8.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 12.30 | 13.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |