Options Chain for SAMSARA INC COM CL A (IOT) - $37.45 as of 11/26/2025 3:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.00 | 27.10 | 25.05 | 25.55 | 0.00 | 0.00% | 2.00 | 0 | 43 | 3.13 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 20.60 | 24.50 | 22.55 | 26.60 | 0.00 | 0.00% | 1.50 | 0 | 42 | 2.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 18.10 | 22.00 | 20.05 | 21.20 | 0.00 | 0.00% | 1.15 | 0 | 21 | 2.25 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 16.40 | 19.70 | 18.05 | 19.60 | 0.00 | 0.00% | 0.90 | 0 | 56 | 2.00 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 14.30 | 16.10 | 15.20 | 16.90 | 0.00 | 0.00% | 0.68 | 0 | 44 | 1.32 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 12.10 | 13.40 | 12.75 | 13.00 | -0.12 | -0.92% | 0.51 | 11 | 472 | 1.03 | 0.94 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 11.00 | 12.60 | 11.80 | 14.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.02 | 0.93 | 0.01 | -0.02 | 9/5/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 10.10 | 11.60 | 10.85 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.95 | 0.91 | 0.02 | -0.02 | 9/5/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 9.40 | 10.80 | 10.10 | 12.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.93 | 0.89 | 0.02 | -0.02 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 7.50 | 11.30 | 9.40 | 12.50 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.25 | 0.87 | 0.02 | -0.02 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 7.80 | 9.20 | 8.50 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 864 | 0.68 | 0.84 | 0.02 | -0.03 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 6.80 | 8.40 | 7.60 | 10.29 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.64 | 0.81 | 0.03 | -0.03 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 6.30 | 7.70 | 7.00 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.69 | 0.77 | 0.03 | -0.03 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 6.10 | 6.80 | 6.45 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.72 | 0.74 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 5.10 | 6.10 | 5.60 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 202 | 0.67 | 0.70 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 4.70 | 5.30 | 5.00 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 1,109 | 0.67 | 0.66 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 4.40 | 4.60 | 4.50 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.67 | 0.62 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 3.90 | 4.10 | 4.00 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 192 | 0.67 | 0.57 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 3.00 | 3.60 | 3.30 | 3.60 | +0.40 | +12.50% | 0.09 | 20 | 146 | 0.63 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 2.95 | 3.20 | 3.08 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 650 | 0.67 | 0.49 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 2.50 | 2.75 | 2.63 | 2.70 | +0.10 | +3.85% | 0.07 | 14 | 2,424 | 0.65 | 0.44 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 1.65 | 2.70 | 2.18 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 567 | 0.62 | 0.40 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 1.50 | 2.15 | 1.83 | 2.05 | +0.20 | +10.82% | 0.04 | 13 | 328 | 0.61 | 0.36 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 1.40 | 1.80 | 1.60 | 1.80 | +0.21 | +13.21% | 0.04 | 26 | 788 | 0.62 | 0.33 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 44.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.05 | +3.34% | 0.03 | 25 | 455 | 0.65 | 0.29 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.10 | +8.34% | 0.03 | 11 | 1,430 | 0.65 | 0.26 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 1.10 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 691 | 0.65 | 0.23 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 0.90 | 1.00 | 0.95 | 0.97 | +0.08 | +8.99% | 0.02 | 7 | 441 | 0.65 | 0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 0.70 | 0.95 | 0.83 | 0.80 | +0.25 | +45.46% | 0.02 | 8 | 777 | 0.65 | 0.18 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 49.00 | 0.55 | 0.85 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.64 | 0.16 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5,428 | 0.64 | 0.14 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,701 | 0.64 | 0.07 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 4,001 | 0.82 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.92 | 0.02 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.85 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.18 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 829 | 1.02 | -0.02 | 0.01 | -0.01 | 10/14/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.72 | -0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.75 | -0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.20 | -28.58% | 0.02 | 5 | 852 | 0.74 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.45 | 0.80 | 0.63 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 869 | 0.72 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 0.55 | 1.15 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.73 | -0.13 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 4,176 | 0.69 | -0.16 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 0.85 | 1.20 | 1.03 | 1.13 | -0.07 | -5.84% | 0.03 | 5 | 539 | 0.65 | -0.19 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 0.90 | 1.50 | 1.20 | 1.40 | -0.05 | -3.45% | 0.04 | 1 | 203 | 0.63 | -0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 1.40 | 1.80 | 1.60 | 1.80 | -0.12 | -6.25% | 0.05 | 46 | 238 | 0.65 | -0.26 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 1.50 | 2.15 | 1.83 | 2.15 | +0.05 | +2.39% | 0.05 | 23 | 92 | 0.62 | -0.30 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 2.35 | 2.55 | 2.45 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 2,311 | 0.67 | -0.34 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 2.50 | 3.00 | 2.75 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.64 | -0.38 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 3.20 | 3.60 | 3.40 | 4.63 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.66 | -0.43 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 3.70 | 4.00 | 3.85 | 4.47 | 0.00 | 0.00% | 0.10 | 0 | 307 | 0.65 | -0.47 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 3.90 | 4.80 | 4.35 | 4.60 | -0.08 | -1.71% | 0.11 | 10 | 279 | 0.63 | -0.51 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 4.60 | 5.30 | 4.95 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 774 | 0.62 | -0.56 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 5.20 | 6.00 | 5.60 | 5.80 | 0.00 | 0.00% | 0.14 | 7 | 355 | 0.62 | -0.60 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 4.90 | 7.30 | 6.10 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.56 | -0.64 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 6.90 | 7.30 | 7.10 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 317 | 0.63 | -0.67 | 0.04 | -0.03 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 44.00 | 7.70 | 8.80 | 8.25 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.71 | -0.71 | 0.04 | -0.03 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 8.50 | 8.90 | 8.70 | 8.82 | -0.98 | -10.00% | 0.19 | 2 | 434 | 0.64 | -0.74 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 7.60 | 10.50 | 9.05 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.86 | -0.77 | 0.03 | -0.03 | 9/22/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 9.80 | 11.30 | 10.55 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.79 | 0.03 | -0.03 | 9/8/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 10.50 | 12.30 | 11.40 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 250 | 0.90 | -0.82 | 0.03 | -0.02 | 9/5/2025 | 11/26/2025 3:59:59 PM EST |
| 49.00 | 11.50 | 13.10 | 12.30 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.89 | -0.84 | 0.03 | -0.02 | 9/8/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 12.20 | 14.00 | 13.10 | 13.78 | 0.00 | 0.00% | 0.26 | 0 | 308 | 0.91 | -0.86 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 16.90 | 18.70 | 17.80 | 15.40 | 0.00 | 0.00% | 0.32 | 0 | 199 | 1.00 | -0.93 | 0.02 | -0.01 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 21.80 | 23.70 | 22.75 | 25.03 | 0.00 | 0.00% | 0.38 | 0 | 35 | 1.13 | -0.97 | 0.01 | -0.01 | 8/7/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 25.80 | 29.50 | 27.65 | 30.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.46 | -0.98 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 30.50 | 33.90 | 32.20 | 30.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 35.80 | 39.50 | 37.65 | 20.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 41.30 | 44.30 | 42.80 | % | 0.53 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 45.70 | 49.50 | 47.60 | % | 0.56 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 51.30 | 54.20 | 52.75 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |