Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $196.82 as of 3/27/2024 9:21:03 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
94.00 | 100.60 | 105.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:07 PM EST | |||
99.00 | 95.60 | 100.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:07 PM EST | |||
100.00 | 94.60 | 99.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
104.00 | 90.60 | 95.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
105.00 | 89.60 | 94.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
109.00 | 86.00 | 90.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
110.00 | 85.00 | 89.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
114.00 | 81.00 | 85.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
115.00 | 79.60 | 84.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
119.00 | 76.00 | 80.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
120.00 | 75.00 | 79.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
124.00 | 71.00 | 75.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
125.00 | 70.00 | 74.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
129.00 | 66.00 | 70.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
130.00 | 65.00 | 69.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
134.00 | 61.00 | 65.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
135.00 | 60.00 | 65.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
139.00 | 56.00 | 61.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
140.00 | 55.00 | 59.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
144.00 | 51.00 | 55.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
145.00 | 50.00 | 54.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
149.00 | 46.00 | 50.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
150.00 | 45.00 | 49.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
154.00 | 41.00 | 45.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
155.00 | 40.00 | 45.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
159.00 | 36.00 | 41.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
160.00 | 35.00 | 40.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
164.00 | 31.00 | 36.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
165.00 | 30.00 | 35.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
169.00 | 26.00 | 31.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
170.00 | 25.10 | 30.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
174.00 | 21.50 | 26.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 3/27/2024 3:59:07 PM EST | |||
175.00 | 20.50 | 25.00 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 3/27/2024 3:59:07 PM EST | |||
179.00 | 16.50 | 21.50 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
180.00 | 15.50 | 20.50 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
184.00 | 12.00 | 16.40 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.05 | 3/21/2024 | 3/27/2024 3:59:07 PM EST |
185.00 | 11.00 | 15.40 | % | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.06 | 3/27/2024 3:59:07 PM EST | |||
189.00 | 8.00 | 12.50 | % | 0 | 10 | 0.42 | 0.76 | 0.03 | -0.08 | 3/27/2024 3:59:07 PM EST | |||
190.00 | 7.10 | 11.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.73 | 0.03 | -0.08 | 2/16/2024 | 3/27/2024 3:59:07 PM EST |
194.00 | 4.10 | 8.80 | % | 0 | 0 | 0.24 | 0.62 | 0.03 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
195.00 | 3.50 | 7.90 | % | 0 | 0 | 0.23 | 0.59 | 0.03 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
199.00 | 1.50 | 5.90 | % | 0 | 0 | 0.22 | 0.46 | 0.04 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
200.00 | 1.00 | 5.40 | 3.19 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.42 | 0.04 | -0.10 | 3/12/2024 | 3/27/2024 3:59:07 PM EST |
209.00 | 0.05 | 3.50 | % | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.07 | 3/27/2024 3:59:07 PM EST | |||
210.00 | 0.05 | 2.70 | % | 0 | 0 | 0.23 | 0.16 | 0.02 | -0.06 | 3/27/2024 3:59:07 PM EST | |||
219.00 | 0.00 | 2.75 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
229.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
239.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
249.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
259.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
269.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
94.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:07 PM EST | |||
99.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:07 PM EST | |||
100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
104.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
109.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
114.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
119.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
124.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
129.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
130.00 | 0.00 | 4.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
134.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
135.00 | 0.00 | 4.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
139.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
144.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
149.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
154.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
159.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
164.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
169.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
174.00 | 0.00 | 4.70 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.02 | 0.00 | -0.04 | 3/5/2024 | 3/27/2024 3:59:07 PM EST |
175.00 | 0.00 | 4.10 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 3/27/2024 3:59:07 PM EST | |||
179.00 | 0.05 | 2.55 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
180.00 | 0.05 | 2.90 | % | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.03 | 3/27/2024 3:59:07 PM EST | |||
184.00 | 0.05 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.13 | 0.02 | -0.05 | 3/1/2024 | 3/27/2024 3:59:07 PM EST |
185.00 | 0.05 | 4.70 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.06 | 3/27/2024 3:59:07 PM EST | |||
189.00 | 0.05 | 4.80 | % | 0 | 0 | 0.26 | -0.24 | 0.03 | -0.08 | 3/27/2024 3:59:07 PM EST | |||
190.00 | 0.05 | 4.90 | % | 0 | 0 | 0.24 | -0.27 | 0.03 | -0.08 | 3/27/2024 3:59:07 PM EST | |||
194.00 | 0.65 | 5.40 | % | 0 | 0 | 0.22 | -0.38 | 0.03 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
195.00 | 1.15 | 5.90 | % | 0 | 0 | 0.23 | -0.41 | 0.03 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
199.00 | 3.20 | 7.50 | % | 0 | 0 | 0.23 | -0.54 | 0.04 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
200.00 | 3.60 | 8.00 | % | 0 | 0 | 0.22 | -0.58 | 0.04 | -0.10 | 3/27/2024 3:59:07 PM EST | |||
209.00 | 10.70 | 15.00 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.07 | 3/27/2024 3:59:07 PM EST | |||
210.00 | 11.50 | 16.00 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.06 | 3/27/2024 3:59:07 PM EST | |||
219.00 | 19.60 | 24.50 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
220.00 | 20.60 | 25.50 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 3/27/2024 3:59:07 PM EST | |||
229.00 | 29.60 | 34.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
230.00 | 30.60 | 35.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
239.00 | 39.60 | 44.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
240.00 | 40.60 | 45.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
249.00 | 49.60 | 54.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
250.00 | 50.60 | 55.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
259.00 | 59.60 | 64.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
260.00 | 60.60 | 65.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST | |||
269.00 | 69.60 | 74.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:07 PM EST |