Options Chain for PERELLA WEINBERG PARTNERS CLASS A COM (PWP) - $18.45 as of 3/31/2025 2:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 13.10 | 13.70 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 10.60 | 11.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 8.00 | 9.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 5.50 | 6.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 3.10 | 4.90 | % | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 17.50 | 1.20 | 1.65 | 2.97 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.66 | 0.18 | -0.02 | 9/6/2024 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.24 | 0.14 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.05 | 4.00 | 0.00 | 0.00% | 0 | 100 | 0.59 | 0.05 | 0.04 | -0.01 | 1/17/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 3.04 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:00 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 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.35 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.34 | 0.18 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 1.70 | 2.25 | 2.00 | +0.55 | +37.94% | 3 | 3 | 0.69 | -0.76 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 3.90 | 4.50 | 0.68 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.95 | 0.04 | -0.01 | 1/24/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 6.40 | 7.00 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 11.40 | 11.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 16.30 | 16.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |