Options Chain for PIPER SANDLER COMPANIES COM NEW (PIPR) - $81.64 as of 4/10/2026 5:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.25 | 39.30 | 41.70 | 40.50 | % | 0.88 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 47.50 | 37.50 | 40.40 | 38.95 | % | 0.82 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 48.75 | 36.30 | 39.20 | 37.75 | % | 0.77 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 51.25 | 33.80 | 36.70 | 35.25 | % | 0.69 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 53.75 | 31.60 | 34.20 | 32.90 | % | 0.61 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 55.00 | 30.00 | 32.70 | 31.35 | % | 0.57 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 56.25 | 28.80 | 31.90 | 30.35 | % | 0.54 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 57.50 | 27.50 | 30.20 | 28.85 | % | 0.50 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 58.75 | 26.30 | 29.00 | 27.65 | % | 0.47 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 60.00 | 25.00 | 27.70 | 26.35 | % | 0.44 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 61.25 | 23.80 | 26.50 | 25.15 | % | 0.41 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 62.50 | 22.50 | 25.30 | 23.90 | % | 0.38 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 63.75 | 21.20 | 24.00 | 22.60 | % | 0.35 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 65.00 | 20.60 | 22.80 | 21.70 | % | 0.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 66.25 | 18.80 | 21.70 | 20.25 | % | 0.31 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 67.50 | 18.10 | 20.30 | 19.20 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 68.75 | 16.20 | 19.10 | 17.65 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 70.00 | 15.30 | 17.80 | 16.55 | % | 0.24 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 71.25 | 14.30 | 16.60 | 15.45 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 1:58:57 PM EST |
| 72.50 | 12.60 | 15.10 | 13.85 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 1:58:57 PM EST |
| 73.75 | 11.30 | 14.10 | 12.70 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 1:58:57 PM EST |
| 75.00 | 10.40 | 12.90 | 11.65 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 1:58:57 PM EST |
| 76.25 | 9.30 | 11.60 | 10.45 | 3.88 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 1:58:57 PM EST |
| 77.50 | 7.60 | 10.10 | 8.85 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 1:58:57 PM EST |
| 78.75 | 6.30 | 8.80 | 7.55 | 3.28 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.99 | 0.99 | 0.02 | 0.00 | 4/6/2026 | 4/14/2026 1:58:57 PM EST |
| 80.00 | 5.40 | 8.00 | 6.70 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.17 | 0.97 | 0.04 | -0.02 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 81.25 | 4.30 | 6.50 | 5.40 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.92 | 0.89 | 0.05 | -0.09 | 3/24/2026 | 4/14/2026 1:58:57 PM EST |
| 82.50 | 3.10 | 5.40 | 4.25 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.86 | 0.84 | 0.06 | -0.12 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 83.75 | 1.80 | 4.90 | 3.35 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.00 | 0.75 | 0.07 | -0.17 | 4/13/2026 | 4/14/2026 1:58:57 PM EST |
| 85.00 | 1.30 | 4.20 | 2.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | 0.65 | 0.08 | -0.21 | 4/13/2026 | 4/14/2026 1:58:57 PM EST |
| 86.25 | 0.35 | 3.50 | 1.93 | % | 0.02 | 0 | 0 | 1.01 | 0.55 | 0.09 | -0.24 | 4/14/2026 1:58:57 PM EST | |||
| 87.50 | 0.00 | 2.90 | 1.45 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 333 | 1.01 | 0.43 | 0.09 | -0.24 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 88.75 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 8 | 1.04 | 0.33 | 0.08 | -0.23 | 4/14/2026 1:58:57 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.12 | 0.23 | 0.07 | -0.20 | 4/14/2026 1:58:57 PM EST | |||
| 91.25 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.72 | 0.14 | 0.06 | -0.15 | 4/14/2026 1:58:57 PM EST | |||
| 93.75 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.06 | 0.03 | -0.08 | 4/14/2026 1:58:57 PM EST | |||
| 96.25 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.02 | 0.01 | -0.03 | 4/14/2026 1:58:57 PM EST | |||
| 98.75 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/14/2026 1:58:57 PM EST | |||
| 101.25 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 103.75 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 106.25 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 108.75 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 111.25 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 113.75 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.25 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 48.75 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 51.25 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 53.75 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 56.25 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 58.75 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 4.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 61.25 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 40 | 3.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 331 | 3.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 1:58:57 PM EST |
| 63.75 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 1:58:57 PM EST |
| 66.25 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 68.75 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 300 | 2.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 256 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 71.25 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 73.75 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 1:58:57 PM EST |
| 76.25 | 0.00 | 0.75 | 0.38 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 1:58:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 1:58:57 PM EST |
| 78.75 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.10 | -0.01 | 0.02 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.62 | -0.03 | 0.04 | -0.02 | 4/14/2026 1:58:57 PM EST | |||
| 81.25 | 0.00 | 0.75 | 0.38 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | -0.11 | 0.05 | -0.09 | 4/8/2026 | 4/14/2026 1:58:57 PM EST |
| 82.50 | 0.00 | 2.50 | 1.25 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.16 | 0.06 | -0.12 | 4/13/2026 | 4/14/2026 1:58:57 PM EST |
| 83.75 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.20 | -0.25 | 0.07 | -0.17 | 4/14/2026 1:58:57 PM EST | |||
| 85.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.14 | -0.35 | 0.08 | -0.21 | 4/14/2026 1:58:57 PM EST | |||
| 86.25 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.56 | -0.45 | 0.09 | -0.24 | 4/14/2026 1:58:57 PM EST | |||
| 87.50 | 0.25 | 3.70 | 1.98 | % | 0.02 | 0 | 4 | 1.03 | -0.57 | 0.09 | -0.24 | 4/14/2026 1:58:57 PM EST | |||
| 88.75 | 1.55 | 4.10 | 2.83 | % | 0.03 | 0 | 0 | 0.93 | -0.67 | 0.08 | -0.23 | 4/14/2026 1:58:57 PM EST | |||
| 90.00 | 1.70 | 4.90 | 3.30 | % | 0.04 | 0 | 0 | 0.92 | -0.77 | 0.07 | -0.20 | 4/14/2026 1:58:57 PM EST | |||
| 91.25 | 3.60 | 5.70 | 4.65 | % | 0.05 | 0 | 0 | 0.89 | -0.86 | 0.06 | -0.15 | 4/14/2026 1:58:57 PM EST | |||
| 93.75 | 6.20 | 8.80 | 7.50 | % | 0.08 | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.08 | 4/14/2026 1:58:57 PM EST | |||
| 96.25 | 7.90 | 11.30 | 9.60 | % | 0.10 | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.03 | 4/14/2026 1:58:57 PM EST | |||
| 98.75 | 10.60 | 13.70 | 12.15 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 4/14/2026 1:58:57 PM EST | |||
| 101.25 | 13.00 | 15.60 | 14.30 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 103.75 | 15.80 | 18.70 | 17.25 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 106.25 | 18.50 | 21.20 | 19.85 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 108.75 | 21.00 | 23.20 | 22.10 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 111.25 | 23.10 | 26.20 | 24.65 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST | |||
| 113.75 | 26.00 | 28.70 | 27.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 1:58:57 PM EST |