Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $247.49 as of 3/31/2025 4:56:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 182.00 | 65.50 | 69.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 187.00 | 60.40 | 64.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 192.00 | 56.20 | 59.70 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 197.00 | 51.20 | 54.80 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:54 PM EST | |||
| 200.00 | 48.30 | 51.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 207.00 | 41.50 | 44.90 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.09 | 3/31/2025 2:58:54 PM EST | |||
| 210.00 | 38.80 | 42.00 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.07 | 3/31/2025 2:58:54 PM EST | |||
| 217.00 | 32.00 | 35.50 | % | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.10 | 3/31/2025 2:58:54 PM EST | |||
| 220.00 | 29.00 | 32.60 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.16 | 3/31/2025 2:58:54 PM EST | |||
| 227.00 | 22.90 | 26.50 | % | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.17 | 3/31/2025 2:58:54 PM EST | |||
| 230.00 | 20.10 | 24.00 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.18 | 3/31/2025 2:58:54 PM EST | |||
| 237.00 | 14.60 | 18.30 | 21.72 | 0.00 | 0.00% | 0 | 106 | 0.43 | 0.70 | 0.02 | -0.21 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 240.00 | 12.20 | 15.90 | % | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.22 | 3/31/2025 2:58:54 PM EST | |||
| 247.00 | 8.10 | 11.10 | 16.04 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.52 | 0.02 | -0.23 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 250.00 | 6.40 | 9.30 | % | 0 | 0 | 0.37 | 0.46 | 0.02 | -0.22 | 3/31/2025 2:58:54 PM EST | |||
| 257.00 | 3.00 | 5.20 | % | 0 | 0 | 0.34 | 0.32 | 0.02 | -0.19 | 3/31/2025 2:58:54 PM EST | |||
| 260.00 | 1.50 | 4.20 | % | 0 | 0 | 0.34 | 0.26 | 0.02 | -0.17 | 3/31/2025 2:58:54 PM EST | |||
| 267.00 | 0.45 | 2.40 | 5.18 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.16 | 0.01 | -0.12 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 270.00 | 0.35 | 2.30 | 2.09 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.12 | 0.01 | -0.11 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 277.00 | 0.35 | 0.95 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.07 | 3/31/2025 2:58:54 PM EST | |||
| 280.00 | 0.10 | 0.95 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.05 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 287.00 | 0.05 | 1.60 | 2.55 | 0.00 | 0.00% | 0 | 77 | 0.42 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 1.65 | 8.72 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 297.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 307.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 317.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 327.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 337.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 347.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 357.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 367.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 377.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 387.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 397.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 407.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 417.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 427.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 437.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 447.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 182.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 187.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 192.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 197.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.05 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 200.00 | 0.05 | 2.40 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 207.00 | 0.00 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.04 | 0.00 | -0.09 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 210.00 | 0.20 | 1.30 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.07 | 3/31/2025 2:58:54 PM EST | |||
| 217.00 | 0.20 | 3.00 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.10 | 3/31/2025 2:58:54 PM EST | |||
| 220.00 | 0.00 | 2.75 | % | 0 | 0 | 0.59 | -0.10 | 0.01 | -0.16 | 3/31/2025 2:58:54 PM EST | |||
| 227.00 | 1.00 | 3.10 | % | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.17 | 3/31/2025 2:58:54 PM EST | |||
| 230.00 | 1.70 | 3.90 | % | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.18 | 3/31/2025 2:58:54 PM EST | |||
| 237.00 | 1.75 | 4.90 | 9.29 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.30 | 0.02 | -0.21 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 240.00 | 3.70 | 6.30 | % | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.22 | 3/31/2025 2:58:54 PM EST | |||
| 247.00 | 5.10 | 8.10 | % | 0 | 1 | 0.37 | -0.48 | 0.02 | -0.23 | 3/31/2025 2:58:54 PM EST | |||
| 250.00 | 7.10 | 9.50 | % | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.22 | 3/31/2025 2:58:54 PM EST | |||
| 257.00 | 10.00 | 13.10 | % | 0 | 0 | 0.34 | -0.68 | 0.02 | -0.19 | 3/31/2025 2:58:54 PM EST | |||
| 260.00 | 12.40 | 14.80 | % | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.17 | 3/31/2025 2:58:54 PM EST | |||
| 267.00 | 17.60 | 20.50 | % | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.12 | 3/31/2025 2:58:54 PM EST | |||
| 270.00 | 19.70 | 23.00 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.11 | 3/31/2025 2:58:54 PM EST | |||
| 277.00 | 26.40 | 29.50 | 33.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.93 | 0.01 | -0.07 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 280.00 | 29.30 | 32.00 | 11.33 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.06 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 287.00 | 36.00 | 39.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 290.00 | 39.20 | 42.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 297.00 | 46.10 | 49.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 300.00 | 48.90 | 52.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 307.00 | 55.80 | 59.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 317.00 | 66.00 | 69.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 327.00 | 76.00 | 80.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 337.00 | 86.00 | 90.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 347.00 | 96.00 | 99.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 357.00 | 106.00 | 110.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 367.00 | 116.00 | 120.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 377.00 | 126.00 | 130.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 387.00 | 136.00 | 140.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 397.00 | 145.90 | 149.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 407.00 | 156.00 | 160.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 417.00 | 166.00 | 169.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 427.00 | 176.00 | 180.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 437.00 | 186.00 | 190.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 447.00 | 196.00 | 200.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |