Options Chain for IMPINJ INC COM (PI) - $105.00 as of 4/10/2026 5:10:30 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 | 53.80 | 56.80 | 55.30 | 55.62 | % | 1.01 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 60.00 | 48.90 | 51.60 | 50.25 | % | 0.84 | 0 | 2 | 9.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 65.00 | 43.90 | 46.80 | 45.35 | % | 0.70 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 70.00 | 38.80 | 41.80 | 40.30 | % | 0.58 | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 75.00 | 33.70 | 36.80 | 35.25 | 35.17 | % | 0.47 | 1 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 80.00 | 28.80 | 31.80 | 30.30 | % | 0.38 | 0 | 2 | 5.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 85.00 | 24.90 | 26.00 | 25.45 | % | 0.30 | 0 | 5 | 3.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 90.00 | 19.90 | 21.10 | 20.50 | 22.00 | +3.79 | +20.82% | 0.23 | 6 | 18 | 3.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 92.50 | 16.70 | 19.30 | 18.00 | % | 0.19 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 95.00 | 14.90 | 16.00 | 15.45 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 2.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 97.50 | 11.60 | 14.40 | 13.00 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 20 | 3.08 | 0.99 | 0.01 | -0.04 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 100.00 | 9.00 | 11.80 | 10.40 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 49 | 2.40 | 0.96 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 105.00 | 3.90 | 7.30 | 5.60 | 6.50 | +1.95 | +42.86% | 0.05 | 13 | 43 | 0.87 | 0.84 | 0.05 | -0.57 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 110.00 | 1.40 | 3.40 | 2.40 | 3.10 | +0.85 | +37.78% | 0.02 | 32 | 70 | 0.95 | 0.54 | 0.08 | -1.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 1.40 | +0.77 | +122.23% | 0.01 | 6 | 57 | 1.43 | 0.19 | 0.05 | -0.45 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.99 | +0.74 | +296.00% | 0.00 | 3 | 112 | 1.34 | 0.05 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.90 | +0.65 | +260.00% | 0.01 | 6 | 97 | 1.87 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.70 | +0.65 | +1,300.00% | 0.01 | 2 | 94 | 2.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 15 | 4.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 5.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 5.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 167 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.53 | -0.01 | 0.01 | -0.04 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.33 | -0.57 | -63.34% | 0.00 | 10 | 130 | 1.33 | -0.04 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | -1.65 | -73.34% | 0.00 | 10 | 27 | 1.03 | -0.16 | 0.05 | -0.57 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 110.00 | 0.65 | 2.50 | 1.58 | 1.99 | -2.31 | -53.73% | 0.01 | 1 | 118 | 0.76 | -0.46 | 0.08 | -1.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 115.00 | 3.50 | 6.30 | 4.90 | 5.20 | -7.10 | -57.73% | 0.04 | 3 | 23 | 1.20 | -0.81 | 0.05 | -0.45 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 120.00 | 8.60 | 11.30 | 9.95 | 8.43 | -5.74 | -40.51% | 0.08 | 2 | 47 | 1.47 | -0.95 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 125.00 | 13.60 | 16.10 | 14.85 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.92 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 130.00 | 18.20 | 21.40 | 19.80 | 28.64 | 0.00 | 0.00% | 0.15 | 0 | 55 | 2.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 135.00 | 23.20 | 26.30 | 24.75 | 27.07 | 0.00 | 0.00% | 0.18 | 0 | 21 | 3.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 140.00 | 28.60 | 31.30 | 29.95 | 38.90 | 0.00 | 0.00% | 0.21 | 0 | 82 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 145.00 | 33.20 | 36.30 | 34.75 | 43.87 | 0.00 | 0.00% | 0.24 | 0 | 17 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 150.00 | 38.20 | 41.10 | 39.65 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 155.00 | 43.20 | 46.00 | 44.60 | 43.82 | -11.03 | -20.11% | 0.29 | 1 | 5 | 4.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 160.00 | 48.20 | 51.10 | 49.65 | % | 0.31 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 165.00 | 53.20 | 56.50 | 54.85 | % | 0.33 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 170.00 | 58.20 | 61.30 | 59.75 | % | 0.35 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 175.00 | 63.20 | 66.30 | 64.75 | % | 0.37 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 180.00 | 68.00 | 71.00 | 69.50 | 81.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:54 PM EST |
| 185.00 | 73.20 | 76.50 | 74.85 | % | 0.40 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 190.00 | 78.20 | 81.50 | 79.85 | % | 0.42 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 195.00 | 83.20 | 86.30 | 84.75 | % | 0.43 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 200.00 | 88.20 | 91.20 | 89.70 | % | 0.45 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 210.00 | 98.20 | 100.90 | 99.55 | 102.25 | 0.00 | 0.00% | 0.47 | 0 | 34 | 6.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 220.00 | 108.20 | 111.60 | 109.90 | % | 0.50 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 230.00 | 118.20 | 121.30 | 119.75 | % | 0.52 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 240.00 | 128.20 | 131.30 | 129.75 | % | 0.54 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 250.00 | 138.20 | 141.10 | 139.65 | % | 0.56 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 260.00 | 148.20 | 151.20 | 149.70 | % | 0.58 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 270.00 | 158.20 | 161.10 | 159.65 | % | 0.59 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 280.00 | 168.20 | 171.20 | 169.70 | % | 0.61 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 290.00 | 178.20 | 181.20 | 179.70 | % | 0.62 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 300.00 | 188.00 | 191.60 | 189.80 | % | 0.63 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 310.00 | 198.20 | 201.20 | 199.70 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 320.00 | 208.20 | 211.30 | 209.75 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 330.00 | 218.20 | 221.20 | 219.70 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 340.00 | 228.20 | 231.20 | 229.70 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 350.00 | 238.00 | 241.60 | 239.80 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 360.00 | 248.20 | 251.20 | 249.70 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST |