Options Chain for PIPER SANDLER COMPANIES COM (PIPR) - $334.13 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 237.10 | 242.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 232.10 | 237.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 227.10 | 232.00 | 111.55 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 222.10 | 227.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 217.40 | 222.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 212.10 | 217.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 207.10 | 212.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 202.40 | 207.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 197.10 | 202.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 192.10 | 197.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 187.50 | 192.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 182.50 | 187.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 177.50 | 182.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 172.50 | 177.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 167.50 | 172.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 162.50 | 167.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 157.50 | 162.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 152.50 | 157.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 147.50 | 152.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 142.50 | 147.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 137.50 | 142.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 132.50 | 137.00 | 82.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 122.50 | 127.40 | 80.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 112.50 | 117.30 | 49.09 | 0.00 | 0.00% | 0 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 102.60 | 107.50 | 59.35 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 93.00 | 97.50 | 50.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 83.00 | 87.50 | 42.30 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.02 | 7/31/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 73.00 | 77.50 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.03 | 8/20/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 63.00 | 67.80 | 73.00 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.97 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 53.50 | 57.90 | 60.00 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.96 | 0.00 | -0.06 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 43.80 | 48.50 | 46.55 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.91 | 0.00 | -0.10 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 34.50 | 39.00 | 41.37 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.87 | 0.01 | -0.12 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 25.60 | 30.40 | 21.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.80 | 0.01 | -0.15 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 320.00 | 18.00 | 22.30 | 6.00 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.70 | 0.01 | -0.18 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 330.00 | 11.50 | 15.80 | 12.57 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.58 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 340.00 | 6.50 | 10.90 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.44 | 0.01 | -0.19 | 8/21/2024 | 11/20/2024 4:00:04 PM EST |
| 350.00 | 2.65 | 7.50 | 4.82 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.31 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.21 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.35 | 0.13 | 0.01 | -0.10 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 380.00 | 0.00 | 2.45 | % | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.04 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 3.30 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 3.30 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 3.00 | 0.89 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.80 | 3.10 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.03 | 0.00 | -0.03 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 3.60 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.00 | -0.06 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 4.20 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.09 | 0.00 | -0.10 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.05 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.13 | 0.01 | -0.12 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 0.05 | 4.90 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.20 | 0.01 | -0.15 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 320.00 | 2.65 | 7.50 | % | 0 | 0 | 0.29 | -0.30 | 0.01 | -0.18 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 6.10 | 10.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.42 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 340.00 | 11.10 | 15.90 | 14.48 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.56 | 0.01 | -0.19 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 350.00 | 17.60 | 22.00 | 21.11 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.69 | 0.01 | -0.17 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 360.00 | 25.00 | 29.80 | % | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.14 | 11/20/2024 4:00:04 PM EST | |||
| 370.00 | 34.00 | 38.80 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 380.00 | 43.50 | 48.30 | % | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 390.00 | 53.50 | 58.00 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 400.00 | 63.50 | 68.00 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST |