Options Chain for SAMSARA INC COM CL A (IOT) - $47.22 as of 1/22/2025 8:54:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.10 | 19.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 13.70 | 16.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 11.00 | 15.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 10.10 | 13.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 11.10 | 11.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 9.00 | 12.10 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 9.10 | 9.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 6.80 | 9.70 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 5.20 | 8.60 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 5.10 | 8.00 | 5.87 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.97 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 42.00 | 5.20 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.94 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 43.00 | 2.85 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.90 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 3.40 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.84 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 2.70 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 155 | 0.42 | 0.76 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 2.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 78 | 0.43 | 0.66 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.55 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 0.35 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 195 | 0.41 | 0.43 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 0.55 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.31 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 134 | 0.41 | 0.21 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.13 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.05 | 0.03 | -0.01 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.02 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.01 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.62 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.03 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 42.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.06 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 43.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.10 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.47 | -0.16 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 50 | 0.46 | -0.24 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 0.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.34 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.45 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 1.65 | 2.85 | 1.61 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.57 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 2.25 | 2.50 | 3.19 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.69 | 0.11 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 3.00 | 4.90 | 5.69 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.79 | 0.09 | -0.05 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 2.45 | 4.10 | 6.77 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.87 | 0.07 | -0.03 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 3.40 | 6.60 | % | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 53.00 | 4.20 | 6.10 | % | 0 | 0 | 0.56 | -0.95 | 0.03 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 54.00 | 4.80 | 9.30 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 5.80 | 9.60 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 56.00 | 6.80 | 10.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 11.10 | 13.20 | 14.73 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 15.90 | 19.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 21.00 | 25.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |