Options Chain for SAMSARA INC COM CL A (IOT) - $32.84 as of 8/22/2025 3:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 15.50 | 15.20 | % | 0.76 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 13.80 | 14.50 | 14.15 | 15.55 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.05 | 0.97 | 0.01 | -0.01 | 3/11/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 13.00 | 13.50 | 13.25 | 16.51 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.78 | 0.96 | 0.01 | -0.01 | 4/14/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 12.10 | 12.40 | 12.25 | 13.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.73 | 0.94 | 0.01 | -0.01 | 3/10/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 11.10 | 11.60 | 11.35 | % | 0.47 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 10.30 | 10.80 | 10.55 | 14.65 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.76 | 0.91 | 0.02 | -0.02 | 6/18/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 9.40 | 9.90 | 9.65 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.73 | 0.88 | 0.02 | -0.02 | 3/11/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 8.60 | 9.10 | 8.85 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.73 | 0.86 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 7.80 | 8.10 | 7.95 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.69 | 0.83 | 0.03 | -0.02 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 7.10 | 7.50 | 7.30 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | 0.80 | 0.03 | -0.03 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 6.40 | 6.60 | 6.50 | 6.20 | +1.30 | +26.54% | 0.22 | 16 | 63 | 0.68 | 0.76 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 5.70 | 6.00 | 5.85 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 123 | 0.68 | 0.72 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 5.10 | 5.30 | 5.20 | 4.04 | -0.26 | -6.05% | 0.16 | 1 | 13 | 0.67 | 0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 4.50 | 4.70 | 4.60 | 4.54 | +1.29 | +39.70% | 0.14 | 5 | 308 | 0.66 | 0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 3.90 | 4.10 | 4.00 | 4.10 | +1.25 | +43.86% | 0.12 | 17 | 299 | 0.65 | 0.60 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 3.70 | 3.55 | 3.60 | +1.14 | +46.35% | 0.10 | 7 | 275 | 0.65 | 0.55 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 3.00 | 3.20 | 3.10 | 3.15 | +1.23 | +64.07% | 0.09 | 5 | 384 | 0.65 | 0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 2.60 | 2.80 | 2.70 | 2.75 | +0.95 | +52.78% | 0.07 | 1 | 81 | 0.64 | 0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 2.30 | 2.40 | 2.35 | 2.16 | +0.59 | +37.58% | 0.06 | 1 | 166 | 0.64 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 1.95 | 2.20 | 2.08 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.65 | 0.38 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 1.70 | 1.90 | 1.80 | 1.62 | +0.52 | +47.28% | 0.04 | 6 | 676 | 0.65 | 0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 1.45 | 1.70 | 1.58 | 1.40 | +0.20 | +16.67% | 0.04 | 5 | 471 | 0.65 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 1.25 | 1.50 | 1.38 | 1.20 | +0.25 | +26.32% | 0.03 | 2 | 110 | 0.65 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.37 | +43.53% | 0.03 | 12 | 829 | 0.66 | 0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 0.90 | 1.20 | 1.05 | 0.97 | +0.41 | +73.22% | 0.02 | 1 | 589 | 0.66 | 0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.80 | 1.05 | 0.93 | 0.83 | +0.33 | +66.00% | 0.02 | 15 | 1,173 | 0.67 | 0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 0.65 | 0.95 | 0.80 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 503 | 0.67 | 0.18 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 47.00 | 0.55 | 0.85 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.67 | 0.16 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 10 | 915 | 0.72 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 49.00 | 0.40 | 0.75 | 0.58 | 0.32 | +0.02 | +6.67% | 0.01 | 10 | 304 | 0.69 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 10 | 907 | 0.75 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 12 | 493 | 0.67 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.71 | 0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.07 | 0.02 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 110 | 0.87 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 104 | 1.02 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.20 | -0.02 | 0.00 | -0.01 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.04 | -0.03 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | -0.04 | 0.01 | -0.01 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.12 | -28.58% | 0.01 | 86 | 684 | 0.78 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.76 | -0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.74 | -0.09 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.60 | 0.75 | 0.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2,926 | 0.74 | -0.12 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.24 | -22.43% | 0.03 | 1 | 48 | 0.72 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.38 | -27.54% | 0.04 | 31 | 590 | 0.71 | -0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 1.15 | 1.35 | 1.25 | 1.28 | -0.32 | -20.00% | 0.04 | 13 | 43 | 0.70 | -0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.38 | -19.69% | 0.05 | 17 | 727 | 0.69 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 1.75 | 1.90 | 1.83 | 1.92 | -0.13 | -6.35% | 0.06 | 47 | 68 | 0.68 | -0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 2.10 | 2.25 | 2.18 | 2.15 | -0.47 | -17.94% | 0.07 | 9 | 137 | 0.67 | -0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 2.50 | 2.65 | 2.58 | 3.32 | 0.00 | 0.00% | 0.08 | 0 | 355 | 0.66 | -0.36 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 2.95 | 3.10 | 3.03 | 2.98 | -0.62 | -17.23% | 0.09 | 3 | 587 | 0.65 | -0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 3.70 | 3.55 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 376 | 0.65 | -0.45 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 4.00 | 4.20 | 4.10 | 5.02 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.65 | -0.49 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 4.60 | 4.80 | 4.70 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.65 | -0.54 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 5.20 | 5.50 | 5.35 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 414 | 0.65 | -0.58 | 0.04 | -0.03 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 5.90 | 6.20 | 6.05 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 186 | 0.65 | -0.62 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 6.70 | 6.90 | 6.80 | 8.30 | +0.10 | +1.22% | 0.17 | 3 | 139 | 0.65 | -0.65 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 7.40 | 7.70 | 7.55 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.65 | -0.69 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 8.20 | 8.50 | 8.35 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.65 | -0.72 | 0.04 | -0.03 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 9.00 | 9.40 | 9.20 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.66 | -0.75 | 0.04 | -0.03 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 9.80 | 10.20 | 10.00 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.65 | -0.77 | 0.03 | -0.02 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 9.70 | 11.10 | 10.40 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.52 | -0.80 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 11.60 | 12.00 | 11.80 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.67 | -0.82 | 0.03 | -0.02 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 47.00 | 12.40 | 12.90 | 12.65 | 14.89 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.65 | -0.84 | 0.03 | -0.02 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 48.00 | 13.30 | 13.80 | 13.55 | 10.16 | 0.00 | 0.00% | 0.28 | 0 | 55 | 0.64 | -0.86 | 0.02 | -0.02 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 49.00 | 14.10 | 14.70 | 14.40 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.74 | -0.87 | 0.02 | -0.02 | 6/11/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 15.10 | 15.70 | 15.40 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 80 | 0.77 | -0.89 | 0.02 | -0.02 | 6/2/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 20.00 | 20.60 | 20.30 | 11.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.01 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 24.90 | 25.50 | 25.20 | 21.94 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.94 | -0.96 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 30.10 | 30.50 | 30.30 | 23.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.98 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 34.90 | 35.50 | 35.20 | % | 0.50 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 39.90 | 40.40 | 40.15 | % | 0.54 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 44.90 | 45.50 | 45.20 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 49.90 | 50.40 | 50.15 | % | 0.59 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 55.00 | 55.40 | 55.20 | % | 0.61 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |