Options Chain for SAMSARA INC COM CL A (IOT) - $36.23 as of 12/30/2025 7:42:01 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 | 10.60 | 12.60 | 11.60 | % | 0.46 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 27.00 | 7.20 | 10.10 | 8.65 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 28.00 | 6.20 | 9.10 | 7.65 | % | 0.27 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 29.00 | 5.20 | 8.10 | 6.65 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 4.20 | 7.10 | 5.65 | % | 0.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 31.00 | 3.40 | 6.00 | 4.70 | % | 0.15 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 32.00 | 3.10 | 5.10 | 4.10 | % | 0.13 | 0 | 0 | 1.01 | 0.96 | 0.03 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 33.00 | 2.90 | 4.10 | 3.50 | % | 0.11 | 0 | 0 | 0.87 | 0.91 | 0.06 | -0.02 | 12/29/2025 3:59:57 PM EST | |||
| 34.00 | 2.25 | 3.20 | 2.73 | % | 0.08 | 0 | 0 | 0.76 | 0.83 | 0.10 | -0.03 | 12/29/2025 3:59:57 PM EST | |||
| 35.00 | 1.60 | 1.85 | 1.73 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.42 | 0.71 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 36.00 | 1.05 | 1.25 | 1.15 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | 0.56 | 0.16 | -0.04 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 37.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.40 | 0.39 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.24 | 0.14 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 0.35 | 0.13 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.41 | 0.06 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.02 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.04 | 0.03 | -0.01 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.09 | 0.06 | -0.02 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.17 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.29 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 36.00 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.38 | -0.44 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 37.00 | 1.25 | 1.40 | 1.33 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.36 | -0.61 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 38.00 | 1.85 | 2.10 | 1.98 | 1.94 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.32 | -0.76 | 0.14 | -0.03 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 39.00 | 2.55 | 3.50 | 3.03 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.70 | -0.87 | 0.09 | -0.02 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 40.00 | 3.00 | 4.40 | 3.70 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.76 | -0.94 | 0.05 | -0.01 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 41.00 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.75 | -0.98 | 0.03 | -0.01 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 41.50 | 4.50 | 5.80 | 5.15 | % | 0.12 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 42.00 | 4.70 | 6.40 | 5.55 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 12/29/2025 3:59:57 PM EST |
| 42.50 | 5.00 | 7.00 | 6.00 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 43.00 | 5.50 | 8.80 | 7.15 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 43.50 | 5.20 | 9.30 | 7.25 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 44.00 | 5.70 | 9.80 | 7.75 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 45.00 | 7.80 | 10.80 | 9.30 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 46.00 | 7.70 | 11.80 | 9.75 | 3.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 47.00 | 8.70 | 12.30 | 10.50 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 48.00 | 10.50 | 13.80 | 12.15 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 49.00 | 11.30 | 14.80 | 13.05 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 50.00 | 12.50 | 15.80 | 14.15 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 51.00 | 13.50 | 16.80 | 15.15 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 52.00 | 14.50 | 17.80 | 16.15 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 53.00 | 15.50 | 18.80 | 17.15 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 54.00 | 16.50 | 19.80 | 18.15 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 55.00 | 17.30 | 20.80 | 19.05 | % | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 56.00 | 18.30 | 21.80 | 20.05 | % | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 57.00 | 19.50 | 22.80 | 21.15 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 58.00 | 20.20 | 23.80 | 22.00 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 59.00 | 21.20 | 24.80 | 23.00 | % | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 60.00 | 22.20 | 25.80 | 24.00 | 15.58 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 65.00 | 27.20 | 30.80 | 29.00 | % | 0.45 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 70.00 | 32.40 | 35.80 | 34.10 | % | 0.49 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |