Options Chain for IMPINJ INC COM (PI) - $161.23 as of 5/6/2024 11:30:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 97.60 | 101.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 65.00 | 92.90 | 96.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 70.00 | 87.20 | 91.50 | 54.03 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/6/2024 11:58:59 AM EST |
| 75.00 | 82.90 | 86.50 | 82.53 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 80.00 | 78.00 | 81.50 | 38.50 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 11:58:59 AM EST |
| 85.00 | 72.80 | 76.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 90.00 | 67.90 | 71.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 95.00 | 62.40 | 66.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 100.00 | 57.60 | 61.50 | 52.21 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 11:58:59 AM EST |
| 105.00 | 53.00 | 56.50 | 25.04 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 5/6/2024 11:58:59 AM EST |
| 110.00 | 47.60 | 51.50 | 47.30 | 0.00 | 0.00% | 0 | 20 | 1.67 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 11:58:59 AM EST |
| 115.00 | 43.10 | 46.40 | 44.70 | 0.00 | 0.00% | 0 | 11 | 1.57 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 120.00 | 38.10 | 41.50 | 39.57 | 0.00 | 0.00% | 0 | 17 | 1.41 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 125.00 | 33.10 | 36.50 | 35.85 | 0.00 | 0.00% | 0 | 133 | 1.03 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 130.00 | 28.20 | 32.00 | 25.35 | 0.00 | 0.00% | 0 | 44 | 1.02 | 0.99 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 135.00 | 23.90 | 26.90 | 24.75 | 0.00 | 0.00% | 0 | 415 | 0.88 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 140.00 | 18.60 | 22.00 | 20.15 | 0.00 | 0.00% | 0 | 471 | 0.75 | 0.95 | 0.01 | -0.08 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 145.00 | 14.40 | 17.20 | 14.55 | 0.00 | 0.00% | 0 | 87 | 0.65 | 0.90 | 0.01 | -0.12 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 150.00 | 10.40 | 12.80 | 14.50 | +0.50 | +3.58% | 10 | 167 | 0.61 | 0.82 | 0.02 | -0.17 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 155.00 | 7.10 | 7.60 | 7.90 | -0.35 | -4.25% | 52 | 169 | 0.49 | 0.70 | 0.03 | -0.21 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 160.00 | 4.30 | 4.80 | 5.30 | -0.90 | -14.52% | 15 | 218 | 0.45 | 0.55 | 0.03 | -0.23 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 165.00 | 2.50 | 2.80 | 2.65 | -1.25 | -32.06% | 23 | 47 | 0.44 | 0.40 | 0.03 | -0.23 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 170.00 | 1.45 | 2.25 | 1.51 | -1.04 | -40.79% | 15 | 95 | 0.45 | 0.26 | 0.03 | -0.19 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 175.00 | 0.50 | 0.95 | 1.15 | -0.20 | -14.82% | 1 | 30 | 0.45 | 0.16 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 180.00 | 0.25 | 0.60 | 0.75 | -0.03 | -3.85% | 1 | 46 | 0.47 | 0.09 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 185.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 116 | 0.48 | 0.05 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 190.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 12 | 953 | 0.53 | 0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 230.00 | 0.00 | 1.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.92 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/6/2024 11:58:59 AM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 11:58:59 AM EST |
| 75.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.53 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 11:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 11:58:59 AM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.33 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,577 | 1.11 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 582 | 0.90 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 2 | 104 | 0.81 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 120.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.93 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 125.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 11:58:59 AM EST |
| 130.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 235 | 0.87 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 121 | 0.75 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 140.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 2 | 187 | 0.50 | -0.05 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 145.00 | 0.65 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 40 | 0.48 | -0.10 | 0.01 | -0.12 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 150.00 | 1.45 | 1.65 | 1.00 | -0.55 | -35.49% | 2 | 119 | 0.48 | -0.18 | 0.02 | -0.17 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 155.00 | 2.90 | 3.10 | 3.10 | -0.60 | -16.22% | 18 | 46 | 0.45 | -0.30 | 0.03 | -0.21 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 160.00 | 5.10 | 5.50 | 5.10 | -1.30 | -20.32% | 24 | 23 | 0.44 | -0.45 | 0.03 | -0.23 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 165.00 | 8.20 | 8.70 | 8.10 | +0.50 | +6.58% | 10 | 23 | 0.43 | -0.60 | 0.03 | -0.23 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 170.00 | 10.00 | 12.90 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.19 | 5/6/2024 11:58:59 AM EST | |||
| 175.00 | 14.00 | 17.70 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.14 | 5/6/2024 11:58:59 AM EST | |||
| 180.00 | 19.70 | 22.30 | 24.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.91 | 0.01 | -0.10 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 185.00 | 23.50 | 27.10 | % | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.07 | 5/6/2024 11:58:59 AM EST | |||
| 190.00 | 28.60 | 32.10 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 195.00 | 33.60 | 37.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 200.00 | 38.50 | 42.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 210.00 | 48.50 | 52.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 220.00 | 58.50 | 63.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 230.00 | 68.80 | 72.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |