Options Chain for IMPINJ INC COM (PI) - $169.61 as of 5/17/2024 3:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 111.30 | 115.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 65.00 | 106.50 | 110.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 70.00 | 101.50 | 105.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 75.00 | 96.50 | 101.00 | 82.93 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/17/2024 3:59:31 PM EST |
| 80.00 | 91.50 | 95.80 | 80.42 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 5/14/2024 | 5/17/2024 3:59:31 PM EST |
| 85.00 | 86.50 | 90.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 90.00 | 81.50 | 85.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 95.00 | 76.50 | 80.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 100.00 | 71.50 | 75.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 5/17/2024 3:59:31 PM EST | |||
| 105.00 | 66.50 | 70.60 | 24.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/17/2024 3:59:31 PM EST |
| 110.00 | 61.50 | 66.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/17/2024 3:59:31 PM EST | |||
| 115.00 | 56.50 | 61.00 | 45.65 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/17/2024 3:59:31 PM EST |
| 120.00 | 51.50 | 56.00 | 52.20 | +39.70 | +317.60% | 1 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 125.00 | 47.00 | 50.80 | 37.40 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.03 | 5/2/2024 | 5/17/2024 3:59:31 PM EST |
| 130.00 | 42.00 | 46.40 | 31.50 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.00 | -0.03 | 4/30/2024 | 5/17/2024 3:59:31 PM EST |
| 135.00 | 37.00 | 41.40 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.05 | 5/1/2024 | 5/17/2024 3:59:31 PM EST |
| 140.00 | 32.00 | 36.10 | 31.45 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.94 | 0.01 | -0.06 | 5/16/2024 | 5/17/2024 3:59:31 PM EST |
| 145.00 | 27.50 | 31.00 | 21.80 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.91 | 0.01 | -0.08 | 5/14/2024 | 5/17/2024 3:59:31 PM EST |
| 150.00 | 23.00 | 26.50 | 22.15 | -0.66 | -2.90% | 1 | 33 | 0.55 | 0.87 | 0.01 | -0.09 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 155.00 | 19.00 | 22.90 | 20.95 | +8.75 | +71.73% | 1 | 15 | 0.53 | 0.82 | 0.01 | -0.10 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 160.00 | 16.40 | 18.40 | 13.60 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.76 | 0.01 | -0.12 | 5/14/2024 | 5/17/2024 3:59:31 PM EST |
| 165.00 | 13.20 | 14.70 | 13.03 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.68 | 0.02 | -0.13 | 5/16/2024 | 5/17/2024 3:59:31 PM EST |
| 170.00 | 10.00 | 11.40 | 9.85 | -1.85 | -15.82% | 4 | 85 | 0.40 | 0.59 | 0.02 | -0.13 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 175.00 | 8.10 | 8.80 | 7.97 | +1.22 | +18.08% | 6 | 81 | 0.41 | 0.50 | 0.02 | -0.13 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 180.00 | 5.40 | 7.00 | 5.82 | +0.05 | +0.87% | 211 | 353 | 0.40 | 0.41 | 0.02 | -0.12 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 185.00 | 3.80 | 6.50 | 4.25 | +0.40 | +10.39% | 7 | 117 | 0.44 | 0.33 | 0.02 | -0.11 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 190.00 | 2.75 | 5.40 | 3.23 | +0.57 | +21.43% | 1 | 9 | 0.40 | 0.25 | 0.01 | -0.09 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 195.00 | 1.80 | 4.30 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.18 | 0.01 | -0.07 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 200.00 | 1.20 | 2.05 | 1.63 | +0.08 | +5.17% | 10 | 7 | 0.39 | 0.12 | 0.01 | -0.05 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 210.00 | 0.60 | 1.20 | 0.85 | +0.19 | +28.79% | 11 | 1 | 0.43 | 0.05 | 0.00 | -0.03 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/17/2024 3:59:31 PM EST |
| 85.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/17/2024 3:59:31 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/17/2024 3:59:31 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/17/2024 3:59:31 PM EST |
| 100.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 170 | 1.03 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/17/2024 3:59:31 PM EST |
| 105.00 | 0.00 | 4.80 | 0.05 | -4.85 | -98.98% | 1 | 6 | 1.54 | 0.00 | 0.00 | -0.02 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 110.00 | 0.00 | 2.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.02 | 5/14/2024 | 5/17/2024 3:59:31 PM EST |
| 115.00 | 0.05 | 4.80 | 1.32 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/17/2024 3:59:31 PM EST |
| 120.00 | 0.05 | 4.90 | 0.93 | 0.00 | 0.00% | 0 | 55 | 0.86 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/17/2024 3:59:31 PM EST |
| 125.00 | 0.00 | 3.40 | 0.50 | 0.00 | 0.00% | 0 | 67 | 1.00 | -0.01 | 0.00 | -0.03 | 5/10/2024 | 5/17/2024 3:59:31 PM EST |
| 130.00 | 0.00 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.01 | 0.00 | -0.03 | 5/14/2024 | 5/17/2024 3:59:31 PM EST |
| 135.00 | 0.25 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.04 | 0.00 | -0.05 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 140.00 | 0.35 | 1.50 | 0.62 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.06 | 0.01 | -0.06 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 145.00 | 0.70 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.09 | 0.01 | -0.08 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 150.00 | 1.20 | 1.60 | 1.50 | +0.24 | +19.05% | 2 | 26 | 0.43 | -0.13 | 0.01 | -0.09 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 155.00 | 1.60 | 2.65 | 2.07 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.18 | 0.01 | -0.10 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 160.00 | 2.95 | 3.80 | 4.10 | -0.30 | -6.82% | 1 | 19 | 0.42 | -0.24 | 0.01 | -0.12 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 165.00 | 4.40 | 5.10 | 5.30 | -0.60 | -10.17% | 19 | 38 | 0.41 | -0.32 | 0.02 | -0.13 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 170.00 | 5.80 | 7.30 | 7.50 | -0.70 | -8.54% | 1 | 19 | 0.40 | -0.41 | 0.02 | -0.13 | 5/17/2024 | 5/17/2024 3:59:31 PM EST |
| 175.00 | 8.70 | 9.90 | 10.41 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.50 | 0.02 | -0.13 | 5/16/2024 | 5/17/2024 3:59:31 PM EST |
| 180.00 | 11.50 | 12.40 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.59 | 0.02 | -0.12 | 5/15/2024 | 5/17/2024 3:59:31 PM EST |
| 185.00 | 13.70 | 18.00 | % | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.11 | 5/17/2024 3:59:31 PM EST | |||
| 190.00 | 17.60 | 21.50 | % | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.09 | 5/17/2024 3:59:31 PM EST | |||
| 195.00 | 22.00 | 25.50 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.07 | 5/17/2024 3:59:31 PM EST | |||
| 200.00 | 26.10 | 30.00 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 5/17/2024 3:59:31 PM EST | |||
| 210.00 | 34.80 | 39.00 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 5/17/2024 3:59:31 PM EST |