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 | 62.00 | 65.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 37.50 | 59.30 | 63.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 57.00 | 60.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 42.50 | 54.40 | 58.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 52.00 | 55.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 49.60 | 53.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 47.10 | 51.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 42.20 | 46.10 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 57.50 | 39.80 | 43.60 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 37.60 | 41.20 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 62.50 | 34.90 | 38.80 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 32.90 | 36.50 | % | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 67.50 | 31.40 | 34.10 | % | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 27.90 | 31.80 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.93 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 72.50 | 26.80 | 28.90 | % | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 24.40 | 27.30 | 18.73 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 19.20 | 23.00 | 17.90 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.84 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 17.10 | 21.00 | % | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 15.20 | 19.00 | 17.50 | +5.15 | +41.70% | 1 | 1 | 0.64 | 0.78 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 13.70 | 16.20 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.74 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 12.40 | 14.70 | 13.68 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.70 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 11.50 | 12.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.66 | 0.02 | -0.09 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 9.90 | 11.30 | 11.09 | +0.24 | +2.22% | 2 | 30 | 0.62 | 0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 8.70 | 9.90 | 9.10 | +0.10 | +1.12% | 5 | 3 | 0.61 | 0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 7.30 | 8.50 | 8.27 | -0.03 | -0.37% | 8 | 47 | 0.59 | 0.53 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 5.20 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.43 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 3.50 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.33 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 2.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.25 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 1.55 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.18 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.95 | 1.75 | % | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 0.35 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.09 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 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 | 0.55 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.05 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 0.05 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.10 | 1.65 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 62.50 | 0.15 | 0.95 | % | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.20 | 1.80 | 1.16 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.04 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.95 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.05 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.30 | 2.10 | % | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 72.50 | 0.45 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.09 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 1.15 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.11 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 1.80 | 2.25 | 1.95 | -0.15 | -7.15% | 7 | 5 | 0.66 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 2.20 | 2.65 | % | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 2.30 | 3.30 | 2.85 | -3.75 | -56.82% | 2 | 2 | 0.61 | -0.22 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 3.30 | 3.90 | 3.70 | +0.21 | +6.02% | 3 | 2 | 0.61 | -0.26 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 2.95 | 4.70 | 4.45 | +0.55 | +14.11% | 1 | 6 | 0.56 | -0.30 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 4.80 | 5.90 | % | 0 | 0 | 0.61 | -0.34 | 0.02 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 5.90 | 7.20 | 10.75 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.38 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 7.00 | 8.40 | 7.90 | -2.10 | -21.00% | 3 | 1 | 0.61 | -0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 8.10 | 9.50 | % | 0 | 0 | 0.60 | -0.47 | 0.02 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 11.00 | 12.70 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.57 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 14.30 | 15.90 | 15.10 | -6.40 | -29.77% | 4 | 2 | 0.59 | -0.67 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 18.30 | 19.40 | % | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 21.00 | 24.60 | % | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 25.20 | 29.20 | 28.50 | % | 2 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 130.00 | 29.90 | 33.70 | % | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 34.70 | 38.50 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:48 PM EST |