Options Chain for IMPINJ INC COM (PI) - $193.76 as of 9/16/2025 9:08:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 132.60 | 135.60 | 134.10 | 86.50 | 0.00 | 0.00% | 2.23 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:52 PM EST |
| 65.00 | 127.60 | 130.60 | 129.10 | 81.50 | 0.00 | 0.00% | 1.99 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:52 PM EST |
| 70.00 | 122.60 | 125.60 | 124.10 | % | 1.77 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 75.00 | 117.60 | 120.60 | 119.10 | % | 1.59 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 80.00 | 112.60 | 115.60 | 114.10 | % | 1.43 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 85.00 | 107.60 | 110.60 | 109.10 | % | 1.28 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 90.00 | 102.90 | 105.50 | 104.20 | 94.05 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 95.00 | 97.70 | 100.60 | 99.15 | % | 1.04 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 100.00 | 92.70 | 95.50 | 94.10 | % | 0.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 105.00 | 87.60 | 90.60 | 89.10 | 85.90 | -2.68 | -3.03% | 0.85 | 4 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 110.00 | 82.60 | 85.60 | 84.10 | 51.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:52 PM EST |
| 115.00 | 77.60 | 80.60 | 79.10 | % | 0.69 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 120.00 | 72.60 | 75.70 | 74.15 | 71.60 | -2.08 | -2.83% | 0.62 | 2 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 125.00 | 67.60 | 70.70 | 69.15 | 38.20 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:52 PM EST |
| 130.00 | 62.60 | 65.70 | 64.15 | 10.80 | 0.00 | 0.00% | 0.49 | 0 | 13 | 3.18 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:52 PM EST |
| 135.00 | 57.70 | 60.60 | 59.15 | 50.00 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:52 PM EST |
| 140.00 | 52.60 | 55.70 | 54.15 | 54.10 | +9.65 | +21.71% | 0.39 | 15 | 25 | 2.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 145.00 | 47.60 | 50.70 | 49.15 | 21.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:52 PM EST |
| 150.00 | 42.60 | 45.70 | 44.15 | 43.74 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.04 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:52 PM EST |
| 155.00 | 38.00 | 40.60 | 39.30 | 34.34 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:52 PM EST |
| 160.00 | 32.60 | 35.40 | 34.00 | 33.07 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.68 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:52 PM EST |
| 165.00 | 27.70 | 30.70 | 29.20 | 29.20 | +1.40 | +5.04% | 0.18 | 15 | 24 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 170.00 | 22.80 | 25.80 | 24.30 | 23.10 | -7.72 | -25.05% | 0.14 | 2 | 24 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 175.00 | 18.00 | 20.80 | 19.40 | 16.68 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.99 | 0.95 | 0.01 | -0.06 | 8/29/2025 | 9/16/2025 3:59:52 PM EST |
| 180.00 | 13.30 | 16.40 | 14.85 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 78 | 1.17 | 0.90 | 0.02 | -0.16 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 185.00 | 8.50 | 11.80 | 10.15 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.82 | 0.78 | 0.03 | -0.34 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 190.00 | 5.40 | 7.80 | 6.60 | 4.50 | -0.40 | -8.17% | 0.03 | 2 | 47 | 0.81 | 0.61 | 0.03 | -0.53 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 195.00 | 2.10 | 5.20 | 3.65 | 3.80 | +0.49 | +14.81% | 0.02 | 11 | 33 | 0.68 | 0.42 | 0.04 | -0.61 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 200.00 | 1.10 | 2.40 | 1.75 | 1.63 | +0.76 | +87.36% | 0.01 | 20 | 65 | 0.63 | 0.25 | 0.03 | -0.57 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 210.00 | 0.25 | 1.65 | 0.95 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 9 | 0.79 | 0.06 | 0.02 | -0.29 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.70 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.01 | 0.00 | -0.08 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.45 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.95 | -95.00% | 0.00 | 1 | 22 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.30 | -1.15 | -79.31% | 0.00 | 4 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | -0.05 | 0.01 | -0.06 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.85 | -4.85 | -85.09% | 0.00 | 4 | 4 | 0.82 | -0.10 | 0.02 | -0.16 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 185.00 | 0.75 | 3.50 | 2.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | -0.22 | 0.03 | -0.34 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 190.00 | 1.65 | 3.10 | 2.38 | 2.95 | -4.05 | -57.86% | 0.01 | 2 | 15 | 0.49 | -0.39 | 0.03 | -0.53 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 195.00 | 3.60 | 6.70 | 5.15 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.53 | -0.58 | 0.04 | -0.61 | 9/9/2025 | 9/16/2025 3:59:52 PM EST |
| 200.00 | 6.90 | 9.70 | 8.30 | 9.36 | -2.04 | -17.90% | 0.04 | 1 | 42 | 0.36 | -0.75 | 0.03 | -0.57 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 210.00 | 14.90 | 17.90 | 16.40 | % | 0.08 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.29 | 9/16/2025 3:59:52 PM EST | |||
| 220.00 | 24.50 | 27.40 | 25.95 | % | 0.12 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.08 | 9/16/2025 3:59:52 PM EST | |||
| 230.00 | 34.60 | 37.40 | 36.00 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 9/16/2025 3:59:52 PM EST | |||
| 240.00 | 44.40 | 47.50 | 45.95 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST |