PIPR - Piper Sandler Companies - Optionskæde

Piper Sandler Companies
US ˙ NYSE ˙ US7240781002

Udløb
Calls for markedsdato April 27, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
PIPR20260515C00045000 45.00 40.90 45.20 0.00 0 0 264.45% 0.92 0.00 -0.21 0.03 0.01
PIPR20260515C00046250 46.25 39.60 43.70 0.00 0 0 257.38% 0.92 0.00 -0.21 0.03 0.01
PIPR20260515C00047500 47.50 38.50 42.70 0.00 0 0 142.92% 0.99 0.00 -0.04 0.01 0.01
PIPR20260515C00048750 48.75 37.20 41.20 0.00 0 0 137.54% 0.99 0.00 -0.04 0.01 0.01
PIPR20260515C00050000 50.00 35.80 40.20 0.00 0 0 139.27% 0.98 0.00 -0.04 0.01 0.01
PIPR20260515C00052500 52.50 33.40 37.50 0.00 0 0 122.16% 0.99 0.00 -0.04 0.01 0.01
PIPR20260515C00055000 55.00 30.90 35.00 0.00 0 0 118.55% 0.98 0.00 -0.04 0.01 0.01
PIPR20260515C00057500 57.50 28.50 32.60 0.00 0 0 113.25% 0.97 0.00 -0.05 0.01 0.01
PIPR20260515C00060000 60.00 26.10 30.30 0.00 0 0 103.57% 0.97 0.00 -0.05 0.01 0.01
PIPR20260515C00062500 62.50 23.60 27.60 0.00 0 0 97.48% 0.96 0.01 -0.05 0.02 0.01
PIPR20260515C00065000 65.00 21.10 24.70 0.00 0 0 109.11% 0.91 0.01 -0.10 0.03 0.02
PIPR20260515C00067500 67.50 18.60 21.70 0.00 0 0 101.60% 0.90 0.01 -0.10 0.03 0.02
PIPR20260515C00070000 70.00 16.20 19.50 0.00 0 0 101.43% 0.87 0.01 -0.12 0.04 0.02
PIPR20260515C00072500 72.50 13.70 17.00 0.00 0 20 85.61% 0.86 0.01 -0.10 0.04 0.02
PIPR20260515C00075000 75.00 11.90 14.50 0.00 0 0 79.27% 0.84 0.02 -0.11 0.05 0.02
PIPR20260515C00077500 77.50 10.30 12.10 0.00 0 0 57.85% 0.85 0.02 -0.08 0.04 0.02
PIPR20260515C00080000 80.00 7.70 10.20 0.00 0 0 47.74% 0.82 0.03 -0.07 0.05 0.02
PIPR20260515C00082500 82.50 5.50 8.40 0.00 0 3 49.78% 0.73 0.04 -0.09 0.06 0.02
PIPR20260515C00085000 85.00 4.00 7.50 0.00 0 9 51.87% 0.63 0.04 -0.11 0.07 0.02
PIPR20260515C00087500 87.50 3.20 6.20 0.00 0 2 58.11% 0.53 0.04 -0.13 0.08 0.02
PIPR20260515C00090000 90.00 2.05 4.90 0.00 0 5 59.58% 0.44 0.03 -0.13 0.08 0.02
PIPR20260515C00092500 92.50 1.10 4.00 0.00 0 11 54.91% 0.35 0.03 -0.11 0.07 0.01
PIPR20260515C00095000 95.00 0.40 3.60 1.05 1 5 57.17% 0.28 0.03 -0.11 0.07 0.01
PIPR20260515C00097500 97.50 0.00 3.10 0.75 1 3 61.47% 0.24 0.03 -0.10 0.06 0.01
PIPR20260515C00100000 100.00 0.00 2.70 0.00 0 9 65.80% 0.20 0.02 -0.10 0.06 0.01
PIPR20260515C00102500 102.50 0.00 2.50 0.00 0 0 71.09% 0.18 0.02 -0.10 0.05 0.01
PIPR20260515C00105000 105.00 0.00 2.35 0.00 0 0 76.28% 0.16 0.02 -0.10 0.05 0.01
PIPR20260515C00107500 107.50 0.00 2.25 0.00 0 0 81.52% 0.15 0.01 -0.10 0.05 0.01
PIPR20260515C00110000 110.00 0.00 2.20 0.00 0 0 86.94% 0.14 0.01 -0.10 0.04 0.01
Puts for markedsdato April 27, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
PIPR20260515P00045000 45.00 0.00 2.15 0.00 0 0 214.32% -0.05 0.00 -0.12 0.02 -0.00
PIPR20260515P00046250 46.25 0.00 2.15 0.00 0 0 206.86% -0.05 0.00 -0.12 0.02 -0.00
PIPR20260515P00047500 47.50 0.00 2.20 0.00 0 0 200.75% -0.06 0.00 -0.12 0.02 -0.00
PIPR20260515P00048750 48.75 0.00 2.20 0.00 0 0 193.63% -0.06 0.00 -0.12 0.02 -0.00
PIPR20260515P00050000 50.00 0.00 2.20 0.00 0 0 186.69% -0.06 0.00 -0.12 0.02 -0.00
PIPR20260515P00052500 52.50 0.00 2.20 0.00 0 0 173.27% -0.06 0.00 -0.12 0.02 -0.00
PIPR20260515P00055000 55.00 0.00 2.20 0.00 0 0 160.43% -0.07 0.00 -0.11 0.03 -0.00
PIPR20260515P00057500 57.50 0.00 2.25 0.00 0 0 149.00% -0.08 0.00 -0.11 0.03 -0.00
PIPR20260515P00060000 60.00 0.00 2.25 0.00 0 0 137.04% -0.08 0.01 -0.11 0.03 -0.00
PIPR20260515P00062500 62.50 0.00 2.25 0.00 0 2 125.47% -0.09 0.01 -0.11 0.03 -0.00
PIPR20260515P00065000 65.00 0.00 2.30 0.00 0 5 114.98% -0.10 0.01 -0.11 0.03 -0.00
PIPR20260515P00067500 67.50 0.00 2.30 0.00 0 0 103.98% -0.11 0.01 -0.10 0.04 -0.01
PIPR20260515P00070000 70.00 0.00 2.35 0.00 0 508 93.85% -0.12 0.01 -0.10 0.04 -0.01
PIPR20260515P00072500 72.50 0.00 2.45 0.00 0 0 84.39% -0.14 0.01 -0.10 0.04 -0.01
PIPR20260515P00075000 75.00 0.00 2.65 0.00 0 2 75.92% -0.16 0.02 -0.10 0.05 -0.01
PIPR20260515P00077500 77.50 0.00 2.70 0.00 0 0 68.50% -0.19 0.02 -0.10 0.05 -0.01
PIPR20260515P00080000 80.00 0.00 3.30 0.00 0 8 62.44% -0.24 0.03 -0.10 0.06 -0.01
PIPR20260515P00082500 82.50 0.95 3.70 0.00 0 3 62.82% -0.31 0.03 -0.12 0.07 -0.01
PIPR20260515P00085000 85.00 1.65 4.50 0.00 0 2 59.41% -0.38 0.03 -0.12 0.07 -0.02
PIPR20260515P00087500 87.50 2.80 6.30 0.00 0 0 60.37% -0.47 0.03 -0.13 0.08 -0.02
PIPR20260515P00090000 90.00 3.70 7.50 0.00 0 9 56.93% -0.56 0.04 -0.12 0.08 -0.03
PIPR20260515P00092500 92.50 5.70 8.50 0.00 0 0 55.89% -0.64 0.03 -0.11 0.07 -0.03
PIPR20260515P00095000 95.00 7.70 9.20 0.00 0 3 49.23% -0.75 0.03 -0.08 0.06 -0.04
PIPR20260515P00097500 97.50 9.60 12.70 0.00 0 0 58.48% -0.77 0.03 -0.09 0.06 -0.04
PIPR20260515P00100000 100.00 12.10 14.80 0.00 0 1 62.58% -0.81 0.02 -0.09 0.05 -0.04
PIPR20260515P00102500 102.50 13.80 16.20 0.00 0 0 56.15% -0.88 0.02 -0.06 0.04 -0.05
PIPR20260515P00105000 105.00 16.30 19.40 0.00 0 3 60.83% -0.89 0.01 -0.06 0.03 -0.05
PIPR20260515P00107500 107.50 17.50 21.90 0.00 0 0 80.76% -0.85 0.01 -0.10 0.04 -0.05
PIPR20260515P00110000 110.00 20.20 24.30 0.00 0 0 103.47% -0.80 0.01 -0.15 0.05 -0.05
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista