Options Chain for IMPINJ INC COM (PI) - $123.31 as of 2/20/2026 3:42:04 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 | 71.20 | 75.00 | 73.10 | % | 1.33 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 60.00 | 66.20 | 70.10 | 68.15 | % | 1.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 65.00 | 61.30 | 65.20 | 63.25 | % | 0.97 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 70.00 | 56.30 | 60.20 | 58.25 | % | 0.83 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 75.00 | 51.30 | 55.30 | 53.30 | % | 0.71 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 80.00 | 46.50 | 50.30 | 48.40 | % | 0.60 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 85.00 | 41.90 | 44.90 | 43.40 | 29.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.19 | 0.97 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 37.10 | 40.30 | 38.70 | 30.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.11 | 0.95 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 33.10 | 35.60 | 34.35 | % | 0.36 | 0 | 0 | 1.03 | 0.93 | 0.00 | -0.09 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 28.00 | 31.20 | 29.60 | 26.25 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.97 | 0.89 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 24.00 | 26.90 | 25.45 | % | 0.24 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.13 | 2/20/2026 4:00:06 PM EST | |||
| 110.00 | 20.20 | 23.00 | 21.60 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.71 | 0.80 | 0.01 | -0.15 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 17.20 | 18.90 | 18.05 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.72 | 0.74 | 0.01 | -0.17 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 13.80 | 15.50 | 14.65 | 15.00 | +3.50 | +30.44% | 0.12 | 24 | 79 | 0.70 | 0.67 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 10.80 | 12.70 | 11.75 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.70 | 0.60 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 8.30 | 10.40 | 9.35 | 9.12 | +1.72 | +23.25% | 0.07 | 10 | 60 | 0.70 | 0.52 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 6.30 | 8.20 | 7.25 | 6.98 | +1.18 | +20.35% | 0.05 | 16 | 35 | 0.69 | 0.44 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 4.80 | 6.00 | 5.40 | 5.50 | +1.20 | +27.91% | 0.04 | 24 | 87 | 0.68 | 0.37 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 3.50 | 5.00 | 4.25 | 3.50 | +0.10 | +2.95% | 0.03 | 1 | 4 | 0.69 | 0.30 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 2.65 | 3.70 | 3.18 | 3.45 | +1.10 | +46.81% | 0.02 | 2 | 137 | 0.69 | 0.25 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | 0.20 | 0.01 | -0.13 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 1.50 | 2.65 | 2.08 | 1.76 | -0.54 | -23.48% | 0.01 | 3 | 20 | 0.73 | 0.16 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 0.80 | 2.15 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | 0.13 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 0.10 | 2.40 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.10 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.08 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.06 | 0.00 | -0.06 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.05 | 0.00 | -0.04 | 1/27/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.04 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | 0.42 | +0.02 | +5.00% | 0.00 | 1 | 7 | 0.96 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 12 | 0.86 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.15 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.24 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.15 | 1.00 | 0.58 | 0.67 | -0.18 | -21.18% | 0.01 | 14 | 17 | 0.79 | -0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.20 | 2.85 | 1.53 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.07 | 0.00 | -0.09 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 1.25 | 2.35 | 1.80 | 2.10 | -0.23 | -9.88% | 0.02 | 5 | 29 | 0.83 | -0.11 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 1.90 | 3.10 | 2.50 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.80 | -0.15 | 0.01 | -0.13 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 2.80 | 4.00 | 3.40 | 4.60 | 0.00 | 0.00% | 0.03 | 10 | 65 | 0.77 | -0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 3.90 | 5.40 | 4.65 | 4.60 | -0.22 | -4.57% | 0.04 | 10 | 7 | 0.75 | -0.26 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 5.50 | 7.10 | 6.30 | 6.07 | -2.43 | -28.59% | 0.05 | 2 | 19 | 0.74 | -0.33 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 7.50 | 9.50 | 8.50 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.74 | -0.40 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 10.00 | 12.00 | 11.00 | 10.75 | -3.28 | -23.38% | 0.08 | 1 | 27 | 0.73 | -0.48 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 13.00 | 14.70 | 13.85 | 13.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.56 | 0.02 | -0.18 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 16.40 | 18.30 | 17.35 | 26.38 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.73 | -0.63 | 0.02 | -0.17 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 20.00 | 22.00 | 21.00 | 21.10 | -10.18 | -32.55% | 0.14 | 2 | 13 | 0.73 | -0.70 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 24.10 | 25.90 | 25.00 | 38.03 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.74 | -0.75 | 0.01 | -0.14 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 27.50 | 30.50 | 29.00 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | -0.80 | 0.01 | -0.13 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 31.90 | 34.90 | 33.40 | 23.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.85 | -0.84 | 0.01 | -0.11 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 36.90 | 39.70 | 38.30 | 48.67 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | -0.87 | 0.01 | -0.10 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 41.30 | 44.30 | 42.80 | 44.32 | -11.74 | -20.95% | 0.25 | 1 | 36 | 0.92 | -0.90 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 175.00 | 46.00 | 49.30 | 47.65 | 52.87 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.92 | 0.01 | -0.07 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 50.30 | 54.30 | 52.30 | 69.20 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.05 | -0.94 | 0.00 | -0.06 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 185.00 | 55.30 | 59.20 | 57.25 | 73.16 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.08 | -0.95 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 60.10 | 64.00 | 62.05 | % | 0.33 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.04 | 2/20/2026 4:00:06 PM EST | |||
| 195.00 | 65.70 | 68.90 | 67.30 | % | 0.35 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:06 PM EST | |||
| 200.00 | 70.10 | 74.00 | 72.05 | % | 0.36 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 210.00 | 80.00 | 83.90 | 81.95 | % | 0.39 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 220.00 | 90.20 | 93.90 | 92.05 | % | 0.42 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 230.00 | 100.10 | 103.90 | 102.00 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 240.00 | 110.10 | 113.90 | 112.00 | 120.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 120.00 | 124.00 | 122.00 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 260.00 | 130.00 | 134.00 | 132.00 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 270.00 | 140.00 | 144.00 | 142.00 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 280.00 | 150.00 | 154.00 | 152.00 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 290.00 | 159.50 | 164.00 | 161.75 | % | 0.56 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 300.00 | 169.50 | 174.00 | 171.75 | % | 0.57 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 310.00 | 179.50 | 184.00 | 181.75 | % | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |