Options Chain for IMPINJ INC COM (PI) - $153.04 as of 11/13/2025 3:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.60 | 55.30 | 53.95 | 59.04 | -8.25 | -12.26% | 0.60 | 2 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 95.00 | 47.60 | 50.40 | 49.00 | 81.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/13/2025 2:58:59 PM EST |
| 100.00 | 42.60 | 45.70 | 44.15 | % | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 105.00 | 37.70 | 40.40 | 39.05 | 107.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 110.00 | 32.80 | 35.50 | 34.15 | % | 0.31 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.03 | 11/13/2025 2:58:59 PM EST | |||
| 115.00 | 27.90 | 30.50 | 29.20 | 97.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.08 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 120.00 | 23.10 | 26.00 | 24.55 | 55.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.23 | 0.95 | 0.01 | -0.13 | 11/6/2025 | 11/13/2025 2:58:59 PM EST |
| 125.00 | 18.40 | 21.50 | 19.95 | % | 0.16 | 0 | 0 | 1.19 | 0.92 | 0.01 | -0.19 | 11/13/2025 2:58:59 PM EST | |||
| 130.00 | 14.00 | 16.50 | 15.25 | % | 0.12 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.25 | 11/13/2025 2:58:59 PM EST | |||
| 135.00 | 11.20 | 12.20 | 11.70 | % | 0.09 | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.31 | 11/13/2025 2:58:59 PM EST | |||
| 140.00 | 7.60 | 8.80 | 8.20 | 66.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | 0.65 | 0.03 | -0.36 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 145.00 | 4.90 | 6.00 | 5.45 | 5.37 | % | 0.04 | 28 | 0 | 0.66 | 0.51 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 2:58:59 PM EST | |
| 150.00 | 3.00 | 3.60 | 3.30 | 3.42 | -7.48 | -68.63% | 0.02 | 31 | 6 | 0.66 | 0.38 | 0.03 | -0.35 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 155.00 | 1.80 | 2.35 | 2.08 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.26 | 0.02 | -0.30 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 160.00 | 1.05 | 1.55 | 1.30 | 1.85 | -3.40 | -64.77% | 0.01 | 2 | 6 | 0.70 | 0.17 | 0.02 | -0.23 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 165.00 | 0.55 | 0.80 | 0.68 | 0.65 | -1.55 | -70.46% | 0.00 | 131 | 1 | 0.67 | 0.10 | 0.01 | -0.16 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 170.00 | 0.30 | 0.70 | 0.50 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.06 | 0.01 | -0.11 | 11/10/2025 | 11/13/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.25 | 0.03 | 0.00 | -0.06 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.02 | 0.00 | -0.04 | 11/10/2025 | 11/13/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.10 | 0.01 | 0.00 | -0.02 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.22 | -55.00% | 0.00 | 2 | 38 | 1.18 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.45 | -98.00% | 0.00 | 5 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 89 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:59 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:59 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 60 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:59 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:59 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:59 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:59 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:59 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:59 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:59 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:59 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 11/13/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.03 | 11/13/2025 2:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.08 | 11/13/2025 2:58:59 PM EST | |||
| 120.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 52 | 29 | 0.78 | -0.05 | 0.01 | -0.13 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 125.00 | 0.55 | 0.95 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.08 | 0.01 | -0.19 | 10/29/2025 | 11/13/2025 2:58:59 PM EST |
| 130.00 | 1.05 | 1.55 | 1.30 | 0.95 | +0.50 | +111.12% | 0.01 | 3 | 40 | 0.71 | -0.14 | 0.01 | -0.25 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 135.00 | 1.85 | 2.60 | 2.23 | 1.35 | +0.80 | +145.46% | 0.02 | 1 | 4 | 0.69 | -0.23 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 140.00 | 3.30 | 4.30 | 3.80 | 3.50 | +1.65 | +89.19% | 0.03 | 3 | 3 | 0.67 | -0.35 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 145.00 | 5.70 | 6.60 | 6.15 | 5.70 | +3.30 | +137.50% | 0.04 | 5 | 12 | 0.67 | -0.49 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 150.00 | 8.40 | 9.60 | 9.00 | 7.38 | +3.79 | +105.58% | 0.06 | 3 | 12 | 0.69 | -0.62 | 0.03 | -0.35 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 155.00 | 12.10 | 13.20 | 12.65 | 10.63 | +4.31 | +68.20% | 0.08 | 3 | 57 | 0.71 | -0.74 | 0.02 | -0.30 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 160.00 | 15.70 | 18.50 | 17.10 | 9.12 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.87 | -0.83 | 0.02 | -0.23 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 165.00 | 20.30 | 23.00 | 21.65 | 9.37 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.98 | -0.90 | 0.01 | -0.16 | 11/10/2025 | 11/13/2025 2:58:59 PM EST |
| 170.00 | 24.90 | 27.80 | 26.35 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.95 | -0.94 | 0.01 | -0.11 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 175.00 | 30.00 | 32.60 | 31.30 | 21.87 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.07 | -0.97 | 0.00 | -0.06 | 11/12/2025 | 11/13/2025 2:58:59 PM EST |
| 180.00 | 34.60 | 37.60 | 36.10 | 21.77 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.31 | -0.98 | 0.00 | -0.04 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 185.00 | 39.40 | 42.60 | 41.00 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.25 | -0.99 | 0.00 | -0.02 | 11/6/2025 | 11/13/2025 2:58:59 PM EST |
| 190.00 | 45.10 | 47.60 | 46.35 | 35.20 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.29 | -1.00 | 0.00 | -0.01 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 195.00 | 49.90 | 52.60 | 51.25 | 39.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 200.00 | 54.60 | 57.60 | 56.10 | 53.00 | +25.00 | +89.29% | 0.28 | 2 | 44 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 210.00 | 64.70 | 67.70 | 66.20 | 53.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 220.00 | 74.70 | 77.70 | 76.20 | 35.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:59 PM EST |
| 230.00 | 83.70 | 87.60 | 85.65 | 29.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 240.00 | 94.20 | 97.70 | 95.95 | 38.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:59 PM EST |
| 250.00 | 104.70 | 107.70 | 106.20 | 36.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 260.00 | 114.50 | 117.70 | 116.10 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 270.00 | 124.70 | 127.70 | 126.20 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 280.00 | 133.60 | 137.70 | 135.65 | % | 0.48 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 290.00 | 143.60 | 147.70 | 145.65 | % | 0.50 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 300.00 | 153.60 | 157.70 | 155.65 | 95.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 310.00 | 163.60 | 167.70 | 165.65 | 103.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 320.00 | 174.30 | 177.70 | 176.00 | % | 0.55 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 330.00 | 184.30 | 187.70 | 186.00 | % | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 340.00 | 194.10 | 197.60 | 195.85 | % | 0.58 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 350.00 | 203.60 | 207.70 | 205.65 | 150.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:59 PM EST |
| 360.00 | 213.60 | 217.70 | 215.65 | % | 0.60 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST |