Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $339.71 as of 12/31/2025 7:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 148.40 | 152.30 | 150.35 | % | 0.79 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 195.00 | 143.40 | 147.30 | 145.35 | % | 0.75 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 200.00 | 138.60 | 142.40 | 140.50 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 210.00 | 128.40 | 132.40 | 130.40 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 220.00 | 118.80 | 121.40 | 120.10 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 230.00 | 108.90 | 111.40 | 110.15 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 240.00 | 98.90 | 102.30 | 100.60 | % | 0.42 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 250.00 | 88.90 | 91.50 | 90.20 | % | 0.36 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 260.00 | 78.90 | 81.50 | 80.20 | % | 0.31 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 270.00 | 69.00 | 71.60 | 70.30 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 280.00 | 59.10 | 61.70 | 60.40 | % | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/31/2025 3:59:49 PM EST | |||
| 290.00 | 49.10 | 52.00 | 50.55 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 12/31/2025 3:59:49 PM EST | |||
| 300.00 | 39.60 | 42.20 | 40.90 | % | 0.14 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 12/31/2025 3:59:49 PM EST | |||
| 310.00 | 30.00 | 33.00 | 31.50 | % | 0.10 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.11 | 12/31/2025 3:59:49 PM EST | |||
| 320.00 | 21.00 | 24.00 | 22.50 | % | 0.07 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.20 | 12/31/2025 3:59:49 PM EST | |||
| 330.00 | 12.90 | 16.20 | 14.55 | % | 0.04 | 0 | 0 | 0.26 | 0.73 | 0.02 | -0.26 | 12/31/2025 3:59:49 PM EST | |||
| 340.00 | 6.40 | 9.90 | 8.15 | 18.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.55 | 0.02 | -0.28 | 12/5/2025 | 12/31/2025 3:59:49 PM EST |
| 350.00 | 1.80 | 5.80 | 3.80 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.34 | 0.02 | -0.23 | 12/24/2025 | 12/31/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 3.60 | 1.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.17 | 0.01 | -0.15 | 12/18/2025 | 12/31/2025 3:59:49 PM EST |
| 370.00 | 0.10 | 1.75 | 0.93 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | 0.07 | 0.01 | -0.08 | 12/22/2025 | 12/31/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.47 | 0.03 | 0.00 | -0.03 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/31/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 12/31/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.55 | -0.02 | 0.00 | -0.06 | 12/19/2025 | 12/31/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.11 | 12/31/2025 3:59:49 PM EST | |||
| 320.00 | 0.15 | 4.40 | 2.28 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.14 | 0.01 | -0.20 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 330.00 | 2.25 | 5.90 | 4.08 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.31 | -0.27 | 0.02 | -0.26 | 12/19/2025 | 12/31/2025 3:59:49 PM EST |
| 340.00 | 5.90 | 9.30 | 7.60 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.45 | 0.02 | -0.28 | 12/23/2025 | 12/31/2025 3:59:49 PM EST |
| 350.00 | 11.80 | 15.20 | 13.50 | 30.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.66 | 0.02 | -0.23 | 11/20/2025 | 12/31/2025 3:59:49 PM EST |
| 360.00 | 19.90 | 22.70 | 21.30 | % | 0.06 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.15 | 12/31/2025 3:59:49 PM EST | |||
| 370.00 | 29.20 | 31.80 | 30.50 | % | 0.08 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.08 | 12/31/2025 3:59:49 PM EST | |||
| 380.00 | 38.30 | 41.80 | 40.05 | % | 0.11 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 12/31/2025 3:59:49 PM EST | |||
| 390.00 | 48.30 | 51.80 | 50.05 | % | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/31/2025 3:59:49 PM EST | |||
| 400.00 | 58.30 | 61.80 | 60.05 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 410.00 | 68.30 | 71.80 | 70.05 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 420.00 | 78.30 | 81.80 | 80.05 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 430.00 | 88.30 | 91.80 | 90.05 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 440.00 | 98.30 | 101.80 | 100.05 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 450.00 | 108.30 | 111.80 | 110.05 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 460.00 | 118.30 | 121.80 | 120.05 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST |