Options Chain for IMPINJ INC COM (PI) - $98.46 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.80 | 65.60 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 37.50 | 59.30 | 63.10 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 56.80 | 60.60 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 42.50 | 54.30 | 58.10 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 51.80 | 55.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 49.10 | 53.10 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 46.60 | 50.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 41.70 | 45.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 57.50 | 39.00 | 43.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 36.80 | 40.60 | 30.90 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 34.40 | 38.20 | 28.12 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 32.20 | 35.70 | 26.80 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 29.70 | 33.10 | 23.30 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 26.90 | 30.70 | 29.79 | 0.00 | 0.00% | 0 | 16 | 1.60 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 72.50 | 24.40 | 28.20 | 27.29 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 22.00 | 25.80 | 24.52 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 18.00 | 20.90 | 11.40 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.96 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 14.80 | 18.60 | 9.80 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.93 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 12.40 | 16.40 | 13.22 | -2.05 | -13.43% | 10 | 62 | 0.65 | 0.90 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 10.50 | 13.30 | 6.40 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.85 | 0.02 | -0.13 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 8.90 | 12.10 | 10.70 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.80 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 7.70 | 8.70 | 8.30 | -0.20 | -2.36% | 1 | 34 | 0.68 | 0.73 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 6.00 | 7.10 | 6.59 | -0.41 | -5.86% | 2 | 68 | 0.67 | 0.66 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 4.50 | 5.50 | 5.40 | -0.23 | -4.09% | 27 | 82 | 0.65 | 0.57 | 0.04 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 3.30 | 4.30 | 3.80 | -0.47 | -11.01% | 13 | 99 | 0.64 | 0.47 | 0.04 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 1.60 | 2.25 | 2.02 | -0.01 | -0.50% | 37 | 196 | 0.62 | 0.29 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.70 | 1.10 | 1.42 | +0.37 | +35.24% | 1 | 343 | 0.61 | 0.15 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.30 | 0.80 | 1.12 | +0.87 | +348.00% | 1 | 363 | 0.67 | 0.08 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.35 | 0.83 | -0.62 | -42.76% | 1 | 1 | 0.75 | 0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 20 | 191 | 0.70 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 42 | 3.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.10 | 0.19 | 0.00 | 0.00% | 0 | 112 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.75 | 1.86 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.75 | 0.19 | 0.00 | 0.00% | 0 | 167 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 64 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 23 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 306 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 341 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 66 | 1.44 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 33 | 1.32 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 44 | 0.94 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.20 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.91 | -0.04 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 0.35 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.07 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.50 | 0.75 | 0.55 | -0.34 | -38.21% | 1 | 26 | 0.67 | -0.10 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 0.75 | 1.10 | 0.95 | +0.26 | +37.69% | 3 | 60 | 0.69 | -0.15 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 1.15 | 1.50 | 1.35 | -0.02 | -1.46% | 2 | 38 | 0.65 | -0.20 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 0.85 | 2.45 | 3.81 | 0.00 | 0.00% | 0 | 39 | 0.69 | -0.27 | 0.03 | -0.17 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 2.20 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.34 | 0.03 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 3.50 | 4.10 | 3.29 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.43 | 0.04 | -0.20 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 4.70 | 5.60 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.53 | 0.04 | -0.20 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 8.00 | 8.70 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.71 | 0.04 | -0.17 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 10.20 | 13.30 | % | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 14.80 | 18.60 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 19.70 | 23.40 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 24.50 | 27.40 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 29.50 | 33.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 34.60 | 38.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |