Options Chain for SAMSARA INC COM CL A (IOT) - $42.17 as of 9/8/2025 4:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.80 | 17.10 | 15.95 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 26.00 | 14.00 | 17.20 | 15.60 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 27.00 | 12.80 | 16.30 | 14.55 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 28.00 | 12.20 | 15.30 | 13.75 | % | 0.49 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 29.00 | 10.70 | 14.70 | 12.70 | % | 0.44 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 30.00 | 10.10 | 12.60 | 11.35 | % | 0.38 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 31.00 | 8.80 | 11.30 | 10.05 | % | 0.32 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 32.00 | 9.50 | 11.10 | 10.30 | % | 0.32 | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 33.00 | 8.60 | 9.90 | 9.25 | % | 0.28 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 34.00 | 7.70 | 10.10 | 8.90 | % | 0.26 | 0 | 0 | 0.72 | 0.90 | 0.02 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 35.00 | 6.30 | 9.30 | 7.80 | % | 0.22 | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 36.00 | 4.40 | 7.80 | 6.10 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.42 | 0.84 | 0.04 | -0.02 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 37.00 | 3.50 | 7.50 | 5.50 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | 0.80 | 0.04 | -0.03 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 38.00 | 4.60 | 5.00 | 4.80 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.05 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 39.00 | 4.00 | 4.30 | 4.15 | 4.55 | +0.85 | +22.98% | 0.11 | 2 | 3 | 0.43 | 0.70 | 0.05 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 40.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.50 | +16.67% | 0.09 | 1 | 1 | 0.44 | 0.64 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 41.00 | 2.75 | 3.70 | 3.23 | 2.85 | -0.09 | -3.07% | 0.08 | 26 | 25 | 0.49 | 0.58 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 42.00 | 2.25 | 2.80 | 2.53 | 2.35 | -0.55 | -18.97% | 0.06 | 3 | 4 | 0.45 | 0.52 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 43.00 | 1.85 | 2.85 | 2.35 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.46 | 0.06 | -0.03 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 44.00 | 1.45 | 1.75 | 1.60 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.06 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 45.00 | 1.15 | 1.40 | 1.28 | 1.15 | +0.05 | +4.55% | 0.03 | 4 | 23 | 0.42 | 0.34 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 46.00 | 0.95 | 1.85 | 1.40 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.05 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.02 | +4.45% | 0.01 | 38 | 10 | 0.43 | 0.13 | 0.03 | -0.01 | 9/8/2025 | 9/8/2025 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.18 | -0.17 | -48.58% | 0.01 | 2 | 2 | 0.84 | -0.02 | 0.01 | -0.01 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 33.00 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.08 | 0.02 | -0.02 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 35.00 | 0.40 | 0.55 | 0.48 | 0.44 | % | 0.01 | 1 | 0 | 0.47 | -0.13 | 0.03 | -0.02 | 9/8/2025 | 9/8/2025 3:59:57 PM EST | |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.16 | 0.04 | -0.02 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.04 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 38.00 | 1.00 | 1.20 | 1.10 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.05 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 39.00 | 1.25 | 1.50 | 1.38 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.05 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 40.00 | 1.65 | 1.85 | 1.75 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.36 | 0.06 | -0.03 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 41.00 | 2.05 | 2.30 | 2.18 | % | 0.05 | 0 | 0 | 0.44 | -0.42 | 0.06 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 42.00 | 2.55 | 2.80 | 2.68 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.44 | -0.48 | 0.06 | -0.03 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 43.00 | 3.10 | 3.40 | 3.25 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.06 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 44.00 | 3.70 | 4.10 | 3.90 | 3.80 | -5.00 | -56.82% | 0.09 | 1 | 1 | 0.44 | -0.60 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.06 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 46.00 | 5.10 | 5.50 | 5.30 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.05 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 50.00 | 6.80 | 10.50 | 8.65 | % | 0.17 | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.01 | 9/8/2025 3:59:57 PM EST |