Options Chain for IMPINJ INC COM (PI) - $152.92 as of 8/1/2025 8:42:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 96.10 | 100.20 | 98.15 | 61.36 | 0.00 | 0.00% | 1.78 | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 91.10 | 95.20 | 93.15 | % | 1.55 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 86.10 | 90.20 | 88.15 | % | 1.36 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 81.20 | 85.10 | 83.15 | 49.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 76.90 | 80.20 | 78.55 | % | 1.05 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 71.70 | 75.20 | 73.45 | 71.21 | +34.31 | +92.99% | 0.92 | 1 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 67.00 | 70.20 | 68.60 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 61.90 | 65.20 | 63.55 | 71.21 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 56.20 | 60.20 | 58.20 | 24.08 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:01 PM EST |
| 97.50 | 54.30 | 57.80 | 56.05 | 63.35 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 51.80 | 55.20 | 53.50 | 59.00 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 105.00 | 47.00 | 50.30 | 48.65 | 23.36 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 110.00 | 41.80 | 45.30 | 43.55 | 20.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 115.00 | 37.30 | 40.40 | 38.85 | 45.58 | 0.00 | 0.00% | 0.34 | 0 | 102 | 1.19 | 0.99 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 120.00 | 32.40 | 35.50 | 33.95 | 33.43 | -7.97 | -19.26% | 0.28 | 1 | 151 | 1.08 | 0.98 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 125.00 | 27.30 | 30.50 | 28.90 | 23.05 | -9.45 | -29.08% | 0.23 | 1 | 130 | 0.91 | 0.96 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 130.00 | 22.90 | 26.00 | 24.45 | 25.40 | -7.60 | -23.03% | 0.19 | 12 | 89 | 0.87 | 0.93 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 135.00 | 17.90 | 20.80 | 19.35 | 25.41 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.80 | 0.88 | 0.01 | -0.15 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 140.00 | 14.00 | 16.50 | 15.25 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.65 | 0.81 | 0.02 | -0.20 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 145.00 | 9.60 | 12.70 | 11.15 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | 0.72 | 0.02 | -0.23 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 150.00 | 6.50 | 9.50 | 8.00 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.50 | 0.61 | 0.02 | -0.25 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 155.00 | 5.00 | 6.90 | 5.95 | 4.60 | -7.17 | -60.92% | 0.04 | 2 | 21 | 0.54 | 0.49 | 0.02 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 160.00 | 2.55 | 5.40 | 3.98 | 3.10 | -1.50 | -32.61% | 0.02 | 8 | 43 | 0.54 | 0.38 | 0.02 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 165.00 | 1.70 | 3.30 | 2.50 | 2.50 | -2.20 | -46.81% | 0.02 | 14 | 9 | 0.54 | 0.28 | 0.02 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 170.00 | 0.90 | 2.25 | 1.58 | 1.45 | -2.05 | -58.58% | 0.01 | 9 | 44 | 0.54 | 0.20 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 1.50 | 0.78 | 0.65 | -1.86 | -74.11% | 0.00 | 3 | 18 | 0.51 | 0.13 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.60 | -0.90 | -60.00% | 0.01 | 8 | 356 | 0.64 | 0.09 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.07 | 8/1/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | 0.25 | % | 0.00 | 1 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.25 | % | 0.00 | 1 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.25 | % | 0.00 | 1 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.20 | % | 0.00 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.20 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.01 | -0.54 | -98.19% | 0.01 | 2 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.03 | +50.00% | 0.00 | 12 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 1.10 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 460 | 0.97 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.07 | -0.29 | -80.56% | 0.00 | 1 | 53 | 1.07 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.00 | -0.02 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 5 | 160 | 0.79 | -0.04 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 130.00 | 0.45 | 1.75 | 1.10 | 0.05 | -0.95 | -95.00% | 0.01 | 2 | 21 | 0.70 | -0.07 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 135.00 | 0.85 | 2.30 | 1.58 | 1.23 | +0.03 | +2.50% | 0.01 | 4 | 5 | 0.66 | -0.12 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 140.00 | 1.55 | 2.45 | 2.00 | 1.65 | +0.05 | +3.13% | 0.01 | 27 | 48 | 0.59 | -0.19 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 145.00 | 1.50 | 3.80 | 2.65 | 2.55 | -0.45 | -15.00% | 0.02 | 10 | 26 | 0.52 | -0.28 | 0.02 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 150.00 | 4.30 | 5.60 | 4.95 | 4.37 | +0.47 | +12.06% | 0.03 | 20 | 11 | 0.56 | -0.39 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 155.00 | 6.60 | 8.00 | 7.30 | 7.00 | +1.39 | +24.78% | 0.05 | 17 | 13 | 0.55 | -0.51 | 0.02 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 160.00 | 9.70 | 10.90 | 10.30 | 9.40 | -1.37 | -12.73% | 0.06 | 11 | 10 | 0.55 | -0.62 | 0.02 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 165.00 | 13.30 | 15.80 | 14.55 | 17.44 | +7.32 | +72.34% | 0.09 | 1 | 1 | 0.61 | -0.72 | 0.02 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 170.00 | 16.70 | 19.10 | 17.90 | 23.50 | +11.50 | +95.84% | 0.11 | 1 | 1 | 0.51 | -0.80 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 175.00 | 20.70 | 24.30 | 22.50 | % | 0.13 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.14 | 8/1/2025 4:00:01 PM EST | |||
| 180.00 | 25.30 | 28.80 | 27.05 | % | 0.15 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.10 | 8/1/2025 4:00:01 PM EST | |||
| 185.00 | 30.10 | 33.60 | 31.85 | % | 0.17 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.07 | 8/1/2025 4:00:01 PM EST | |||
| 190.00 | 35.00 | 38.40 | 36.70 | % | 0.19 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 195.00 | 40.00 | 43.40 | 41.70 | % | 0.21 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 200.00 | 45.00 | 48.30 | 46.65 | % | 0.23 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 210.00 | 54.90 | 58.20 | 56.55 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 220.00 | 64.90 | 68.30 | 66.60 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 230.00 | 75.00 | 78.30 | 76.65 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 240.00 | 84.90 | 88.30 | 86.60 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |