Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $322.71 as of 2/16/2026 3:01:58 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 | 110.60 | 114.50 | 112.55 | 136.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 220.00 | 100.60 | 104.50 | 102.55 | 126.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 230.00 | 90.60 | 94.50 | 92.55 | 137.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 240.00 | 80.60 | 84.50 | 82.55 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 250.00 | 70.60 | 74.50 | 72.55 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 260.00 | 60.60 | 64.50 | 62.55 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 270.00 | 50.60 | 54.70 | 52.65 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 280.00 | 40.80 | 44.70 | 42.75 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 290.00 | 32.20 | 34.80 | 33.50 | 74.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 300.00 | 22.00 | 25.70 | 23.85 | 65.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 310.00 | 13.70 | 17.40 | 15.55 | 54.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.26 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 320.00 | 7.00 | 10.20 | 8.60 | 38.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.56 | 0.02 | -0.37 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 330.00 | 2.35 | 5.20 | 3.78 | 3.70 | -25.20 | -87.20% | 0.01 | 2 | 1 | 0.40 | 0.31 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 3.10 | -28.00 | -90.04% | 0.00 | 1 | 1 | 0.51 | 0.12 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 11.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.03 | 0.01 | -0.09 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.10 | -8.25 | -98.81% | 0.00 | 1 | 3 | 0.71 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.60 | -92.31% | 0.00 | 2 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 1.70 | % | 0.01 | 1 | 0 | 0.67 | -0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 310.00 | 1.35 | 4.70 | 3.03 | % | 0.01 | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.26 | 2/13/2026 3:59:51 PM EST | |||
| 320.00 | 4.10 | 7.40 | 5.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | -0.44 | 0.02 | -0.37 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 330.00 | 8.90 | 12.00 | 10.45 | 11.40 | +10.55 | +1,241.18% | 0.03 | 1 | 1 | 0.28 | -0.69 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 340.00 | 16.70 | 19.40 | 18.05 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 189 | 0.44 | -0.88 | 0.01 | -0.22 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 350.00 | 26.00 | 28.60 | 27.30 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.97 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 360.00 | 35.90 | 38.40 | 37.15 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 370.00 | 45.60 | 49.40 | 47.50 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:51 PM EST |
| 380.00 | 55.60 | 59.50 | 57.55 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 390.00 | 65.60 | 69.50 | 67.55 | 37.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 400.00 | 75.60 | 79.50 | 77.55 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 410.00 | 85.60 | 89.50 | 87.55 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 420.00 | 95.60 | 99.50 | 97.55 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 430.00 | 105.60 | 109.50 | 107.55 | 62.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 440.00 | 115.60 | 119.50 | 117.55 | 104.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 450.00 | 125.60 | 129.50 | 127.55 | 78.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:51 PM EST |
| 460.00 | 135.60 | 139.50 | 137.55 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 470.00 | 145.60 | 149.50 | 147.55 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 480.00 | 155.60 | 159.50 | 157.55 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 490.00 | 165.60 | 169.50 | 167.55 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST |