Options Chain for SAMSARA INC COM CL A (IOT) - $43.85 as of 12/12/2025 11:57:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 18.40 | 16.70 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 29.00 | 10.90 | 14.20 | 12.55 | % | 0.43 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 30.00 | 9.90 | 13.20 | 11.55 | % | 0.39 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 31.00 | 8.90 | 12.20 | 10.55 | % | 0.34 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 32.00 | 8.80 | 11.10 | 9.95 | % | 0.31 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 33.00 | 7.30 | 10.60 | 8.95 | % | 0.27 | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 34.00 | 6.40 | 8.20 | 7.30 | % | 0.21 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 35.00 | 6.50 | 7.20 | 6.85 | % | 0.20 | 0 | 0 | 0.57 | 0.88 | 0.03 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 36.00 | 5.20 | 7.20 | 6.20 | % | 0.17 | 0 | 0 | 0.75 | 0.84 | 0.04 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 37.00 | 3.70 | 5.50 | 4.60 | % | 0.12 | 0 | 0 | 0.51 | 0.80 | 0.04 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 38.00 | 4.00 | 4.60 | 4.30 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.05 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 39.00 | 3.30 | 3.80 | 3.55 | 3.90 | % | 0.09 | 2 | 0 | 0.35 | 0.70 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 40.00 | 2.65 | 3.20 | 2.93 | 2.70 | -2.93 | -52.05% | 0.07 | 1 | 3 | 0.35 | 0.64 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 41.00 | 2.15 | 2.55 | 2.35 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.07 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 42.00 | 1.65 | 2.90 | 2.28 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.43 | 0.51 | 0.07 | -0.03 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 43.00 | 1.25 | 2.25 | 1.75 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.07 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 44.00 | 0.90 | 1.30 | 1.10 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.37 | 0.07 | -0.03 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 0.65 | 1.00 | 0.83 | 0.90 | -1.00 | -52.64% | 0.02 | 1 | 11 | 0.35 | 0.30 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 46.00 | 0.30 | 0.75 | 0.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.24 | 0.06 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 47.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.96 | -68.58% | 0.01 | 1 | 3 | 0.36 | 0.19 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 48.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.82 | -62.13% | 0.01 | 3 | 3 | 0.37 | 0.15 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 49.00 | 0.15 | 0.35 | 0.25 | 0.49 | -2.15 | -81.44% | 0.01 | 3 | 6 | 0.36 | 0.12 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 51.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 52.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 33.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 34.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.03 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.03 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 36.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.04 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 37.00 | 0.50 | 0.80 | 0.65 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.04 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 38.00 | 0.70 | 1.00 | 0.85 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.05 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 39.00 | 0.95 | 1.30 | 1.13 | 1.05 | % | 0.03 | 1 | 0 | 0.41 | -0.30 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 40.00 | 1.25 | 1.65 | 1.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | -0.36 | 0.06 | -0.03 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 41.00 | 1.70 | 2.05 | 1.88 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.07 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 42.00 | 2.15 | 3.50 | 2.83 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.07 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 43.00 | 2.70 | 4.30 | 3.50 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | -0.56 | 0.07 | -0.03 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 44.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.07 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 45.00 | 4.10 | 4.70 | 4.40 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.70 | 0.07 | -0.02 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 46.00 | 3.90 | 5.90 | 4.90 | % | 0.11 | 0 | 0 | 0.53 | -0.76 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 47.00 | 5.70 | 6.80 | 6.25 | % | 0.13 | 0 | 0 | 0.56 | -0.81 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 48.00 | 6.50 | 7.70 | 7.10 | % | 0.15 | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 49.00 | 6.90 | 8.70 | 7.80 | % | 0.16 | 0 | 0 | 0.62 | -0.88 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 50.00 | 8.40 | 9.60 | 9.00 | 8.40 | +1.10 | +15.07% | 0.18 | 2 | 2 | 0.64 | -0.91 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 51.00 | 8.10 | 10.70 | 9.40 | % | 0.18 | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 52.00 | 9.10 | 12.20 | 10.65 | % | 0.20 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 53.00 | 10.10 | 13.70 | 11.90 | % | 0.22 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 54.00 | 11.10 | 14.70 | 12.90 | % | 0.24 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 55.00 | 12.10 | 15.70 | 13.90 | % | 0.25 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 56.00 | 13.10 | 16.70 | 14.90 | % | 0.27 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 57.00 | 14.10 | 16.10 | 15.10 | % | 0.26 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 58.00 | 15.10 | 17.00 | 16.05 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 59.00 | 16.10 | 18.00 | 17.05 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 60.00 | 17.10 | 19.00 | 18.05 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 65.00 | 22.10 | 25.70 | 23.90 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 70.00 | 27.10 | 30.70 | 28.90 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |