Options Chain for IMPINJ INC COM (PI) - $177.66 as of 12/26/2025 3:31:14 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 | 117.10 | 121.20 | 119.15 | % | 2.17 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 112.10 | 116.20 | 114.15 | 152.50 | 0.00 | 0.00% | 1.90 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 107.10 | 111.20 | 109.15 | 147.50 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 102.10 | 106.20 | 104.15 | 142.50 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 97.10 | 101.20 | 99.15 | % | 1.32 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 92.30 | 96.20 | 94.25 | % | 1.18 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 87.50 | 91.20 | 89.35 | % | 1.05 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 82.40 | 86.20 | 84.30 | 79.45 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 77.20 | 81.20 | 79.20 | 72.02 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 97.50 | 75.50 | 78.70 | 77.10 | 96.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 73.00 | 76.30 | 74.65 | 75.60 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 68.00 | 71.40 | 69.70 | 68.08 | 0.00 | 0.00% | 0.66 | 0 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 62.40 | 66.30 | 64.35 | 37.70 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.45 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 57.60 | 61.40 | 59.50 | 17.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.03 | 6/23/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 52.50 | 56.40 | 54.45 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 107 | 1.23 | 0.99 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 47.80 | 51.50 | 49.65 | 52.10 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.14 | 0.99 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 42.90 | 46.70 | 44.80 | 53.00 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.06 | 0.98 | 0.00 | -0.08 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 38.10 | 41.90 | 40.00 | 17.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | 0.95 | 0.00 | -0.11 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 33.60 | 37.20 | 35.40 | 33.33 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.91 | 0.93 | 0.00 | -0.13 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 29.90 | 32.70 | 31.30 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.66 | 0.90 | 0.01 | -0.16 | 11/24/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 25.00 | 28.40 | 26.70 | 29.90 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.61 | 0.86 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 21.10 | 23.40 | 22.25 | 23.71 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.59 | 0.81 | 0.01 | -0.21 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 18.00 | 19.60 | 18.80 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 114 | 0.62 | 0.75 | 0.01 | -0.23 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 14.00 | 17.50 | 15.75 | 15.50 | -1.40 | -8.29% | 0.10 | 10 | 21 | 0.63 | 0.68 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 12.10 | 13.10 | 12.60 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.61 | 0.60 | 0.02 | -0.26 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 9.50 | 10.50 | 10.00 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.61 | 0.52 | 0.02 | -0.26 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 6.10 | 9.40 | 7.75 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.56 | 0.44 | 0.02 | -0.25 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 4.70 | 8.00 | 6.35 | 6.30 | -4.80 | -43.25% | 0.03 | 1 | 28 | 0.62 | 0.37 | 0.02 | -0.24 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 3.20 | 6.50 | 4.85 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.62 | 0.30 | 0.01 | -0.21 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 2.00 | 4.20 | 3.10 | 5.04 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.57 | 0.23 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 1.10 | 3.30 | 2.20 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.56 | 0.18 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 0.05 | 2.80 | 1.43 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | 0.10 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.05 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | 0.03 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 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 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.05 | -1.40 | -96.56% | 0.01 | 10 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.03 | 10/13/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | -0.01 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.06 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.13 | -0.02 | 0.00 | -0.08 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 2.50 | 1.28 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.72 | -0.05 | 0.00 | -0.11 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 3.00 | 1.53 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.67 | -0.07 | 0.00 | -0.13 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 0.20 | 3.40 | 1.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.65 | -0.10 | 0.01 | -0.16 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 1.30 | 3.80 | 2.55 | 2.50 | +0.10 | +4.17% | 0.02 | 1 | 10 | 0.68 | -0.14 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 1.55 | 3.80 | 2.68 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.58 | -0.19 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 3.10 | 4.60 | 3.85 | 4.22 | -0.29 | -6.43% | 0.02 | 1 | 21 | 0.59 | -0.25 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 4.00 | 6.50 | 5.25 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.57 | -0.32 | 0.01 | -0.25 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 7.40 | 8.50 | 7.95 | 8.50 | -7.70 | -47.54% | 0.05 | 1 | 24 | 0.61 | -0.40 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 9.80 | 11.10 | 10.45 | 10.60 | -1.00 | -8.63% | 0.06 | 1 | 12 | 0.61 | -0.48 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 12.20 | 14.40 | 13.30 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.59 | -0.56 | 0.02 | -0.25 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 15.30 | 17.10 | 16.20 | 13.82 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.58 | -0.63 | 0.02 | -0.24 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 18.40 | 21.60 | 20.00 | 13.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | -0.70 | 0.01 | -0.21 | 10/23/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 22.00 | 25.40 | 23.70 | 22.48 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.57 | -0.77 | 0.01 | -0.19 | 10/8/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 26.00 | 29.60 | 27.80 | 45.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | -0.82 | 0.01 | -0.16 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 35.30 | 38.50 | 36.90 | 32.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | -0.90 | 0.01 | -0.11 | 10/6/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 44.40 | 48.00 | 46.20 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 54.10 | 58.10 | 56.10 | 75.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 11/11/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 64.00 | 67.80 | 65.90 | 30.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 74.00 | 77.90 | 75.95 | 46.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 84.00 | 88.00 | 86.00 | 41.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 93.90 | 98.00 | 95.95 | 129.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 103.90 | 108.00 | 105.95 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 290.00 | 113.90 | 118.00 | 115.95 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 123.90 | 128.00 | 125.95 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 310.00 | 133.90 | 138.00 | 135.95 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 320.00 | 143.90 | 148.00 | 145.95 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 153.90 | 158.00 | 155.95 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 340.00 | 163.90 | 168.00 | 165.95 | 140.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 173.90 | 178.00 | 175.95 | % | 0.50 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 360.00 | 183.90 | 188.00 | 185.95 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |