Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $327.10 as of 10/31/2025 3:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 107.50 | 111.00 | 109.25 | 122.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:52 PM EST |
| 220.00 | 97.50 | 101.50 | 99.50 | 121.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 230.00 | 87.50 | 91.50 | 89.50 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 240.00 | 77.50 | 81.10 | 79.30 | 112.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/31/2025 3:59:52 PM EST |
| 250.00 | 67.50 | 71.20 | 69.35 | 83.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/31/2025 3:59:52 PM EST |
| 260.00 | 57.80 | 61.30 | 59.55 | % | 0.23 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 10/31/2025 3:59:52 PM EST | |||
| 270.00 | 48.00 | 51.60 | 49.80 | 70.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 10/9/2025 | 10/31/2025 3:59:52 PM EST |
| 280.00 | 38.50 | 42.20 | 40.35 | 62.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.11 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 290.00 | 29.20 | 33.50 | 31.35 | 45.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.86 | 0.01 | -0.14 | 10/20/2025 | 10/31/2025 3:59:52 PM EST |
| 300.00 | 21.60 | 25.00 | 23.30 | % | 0.08 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.20 | 10/31/2025 3:59:52 PM EST | |||
| 310.00 | 14.70 | 18.00 | 16.35 | % | 0.05 | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.24 | 10/31/2025 3:59:52 PM EST | |||
| 320.00 | 8.40 | 11.50 | 9.95 | % | 0.03 | 0 | 0 | 0.37 | 0.50 | 0.01 | -0.25 | 10/31/2025 3:59:52 PM EST | |||
| 330.00 | 4.40 | 7.50 | 5.95 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.01 | -0.23 | 10/31/2025 3:59:52 PM EST | |||
| 340.00 | 1.75 | 4.80 | 3.28 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.01 | -0.18 | 10/31/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 3.10 | 1.55 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.13 | 0.01 | -0.14 | 10/3/2025 | 10/31/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 2.70 | 1.35 | 6.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.07 | 0.01 | -0.08 | 10/20/2025 | 10/31/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.04 | 10/23/2025 | 10/31/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.55 | 0.01 | 0.00 | -0.02 | 10/21/2025 | 10/31/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/31/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/31/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/31/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.05 | 10/21/2025 | 10/31/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.59 | -0.03 | 0.00 | -0.07 | 10/17/2025 | 10/31/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.07 | 0.00 | -0.11 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 290.00 | 0.15 | 4.10 | 2.13 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.14 | 0.01 | -0.14 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 300.00 | 2.25 | 5.50 | 3.88 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.23 | 0.01 | -0.20 | 10/27/2025 | 10/31/2025 3:59:52 PM EST |
| 310.00 | 5.30 | 8.00 | 6.65 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.35 | -0.36 | 0.01 | -0.24 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 320.00 | 9.30 | 12.00 | 10.65 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.33 | -0.50 | 0.01 | -0.25 | 10/29/2025 | 10/31/2025 3:59:52 PM EST |
| 330.00 | 14.90 | 17.50 | 16.20 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.65 | 0.01 | -0.23 | 10/17/2025 | 10/31/2025 3:59:52 PM EST |
| 340.00 | 21.60 | 25.00 | 23.30 | % | 0.07 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.18 | 10/31/2025 3:59:52 PM EST | |||
| 350.00 | 30.00 | 33.50 | 31.75 | % | 0.09 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.14 | 10/31/2025 3:59:52 PM EST | |||
| 360.00 | 39.50 | 43.00 | 41.25 | % | 0.11 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.08 | 10/31/2025 3:59:52 PM EST | |||
| 370.00 | 49.50 | 53.00 | 51.25 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 10/22/2025 | 10/31/2025 3:59:52 PM EST |
| 380.00 | 59.50 | 63.00 | 61.25 | 51.50 | +2.60 | +5.32% | 0.16 | 2 | 2 | 0.62 | -0.99 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 3:59:52 PM EST |
| 390.00 | 69.50 | 73.00 | 71.25 | 72.80 | +31.80 | +77.57% | 0.18 | 1 | 1 | 0.70 | -1.00 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:52 PM EST |
| 400.00 | 79.50 | 83.00 | 81.25 | 73.20 | +23.80 | +48.18% | 0.20 | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:52 PM EST |
| 410.00 | 89.50 | 93.00 | 91.25 | 79.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:52 PM EST |
| 420.00 | 99.50 | 103.00 | 101.25 | 67.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 3:59:52 PM EST |
| 430.00 | 109.50 | 113.00 | 111.25 | 76.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/31/2025 3:59:52 PM EST |
| 440.00 | 119.50 | 123.00 | 121.25 | 111.50 | +19.90 | +21.73% | 0.28 | 3 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:52 PM EST |
| 450.00 | 129.50 | 133.00 | 131.25 | 123.10 | +13.50 | +12.32% | 0.29 | 2 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:52 PM EST |
| 460.00 | 139.50 | 143.00 | 141.25 | 133.10 | % | 0.31 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:52 PM EST | |
| 470.00 | 149.50 | 153.00 | 151.25 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 480.00 | 159.50 | 163.00 | 161.25 | 165.50 | % | 0.34 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:52 PM EST | |
| 490.00 | 169.50 | 173.00 | 171.25 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST |