Options Chain for SAMSARA INC COM CL A (IOT) - $38.26 as of 9/23/2026 10:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 20.80 | 19.25 | % | 0.96 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 25.00 | 12.70 | 14.90 | 13.80 | 15.15 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 27.00 | 10.70 | 13.10 | 11.90 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 28.00 | 9.80 | 11.80 | 10.80 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 29.00 | 8.80 | 11.00 | 9.90 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 30.00 | 8.00 | 10.50 | 9.25 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.58 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 31.00 | 7.00 | 9.00 | 8.00 | % | 0.26 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 32.00 | 5.70 | 8.10 | 6.90 | % | 0.22 | 0 | 0 | 1.04 | 0.96 | 0.02 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 33.00 | 4.50 | 7.20 | 5.85 | % | 0.18 | 0 | 0 | 1.07 | 0.94 | 0.03 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 33.50 | 4.70 | 6.50 | 5.60 | % | 0.17 | 0 | 0 | 0.92 | 0.92 | 0.03 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 34.00 | 3.90 | 6.90 | 5.40 | 6.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | 0.90 | 0.04 | -0.03 | 9/4/2026 | 9/23/2026 3:59:56 PM EST |
| 34.50 | 3.80 | 5.90 | 4.85 | % | 0.14 | 0 | 0 | 0.98 | 0.87 | 0.04 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 35.00 | 4.30 | 4.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.85 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 35.50 | 2.75 | 5.50 | 4.13 | % | 0.12 | 0 | 0 | 1.08 | 0.82 | 0.06 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 36.00 | 3.10 | 4.50 | 3.80 | % | 0.11 | 0 | 0 | 0.83 | 0.78 | 0.06 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 36.50 | 2.10 | 4.70 | 3.40 | % | 0.09 | 0 | 0 | 1.01 | 0.75 | 0.07 | -0.05 | 9/23/2026 3:59:56 PM EST | |||
| 37.00 | 2.60 | 4.40 | 3.50 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.70 | 0.71 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 37.50 | 2.25 | 3.10 | 2.68 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.67 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 38.00 | 2.15 | 3.60 | 2.88 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.70 | 0.62 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 38.50 | 1.90 | 3.20 | 2.55 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | 0.58 | 0.09 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 39.00 | 1.35 | 2.50 | 1.93 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.57 | 0.54 | 0.09 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 39.50 | 0.75 | 2.55 | 1.65 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.49 | 0.09 | -0.06 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 40.00 | 1.15 | 1.55 | 1.35 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.53 | 0.45 | 0.09 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 40.50 | 0.75 | 1.40 | 1.08 | % | 0.03 | 0 | 0 | 0.50 | 0.41 | 0.09 | -0.06 | 9/23/2026 3:59:56 PM EST | |||
| 41.00 | 0.80 | 1.30 | 1.05 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.54 | 0.36 | 0.08 | -0.05 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 41.50 | 0.55 | 1.30 | 0.93 | % | 0.02 | 0 | 0 | 0.55 | 0.32 | 0.08 | -0.05 | 9/23/2026 3:59:56 PM EST | |||
| 42.00 | 0.55 | 0.80 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | 0.29 | 0.08 | -0.05 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 42.50 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.54 | 0.25 | 0.07 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 43.00 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | 0.22 | 0.07 | -0.04 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | 0.19 | 0.06 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 44.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | 0.16 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 44.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.05 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 45.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.52 | 0.12 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.09 | 0.04 | -0.02 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.00 | 0.06 | 0.03 | -0.02 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.00 | 0.04 | 0.02 | -0.01 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | -0.01 | 0.01 | 0.00 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | -0.04 | 0.02 | -0.01 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | -0.06 | 0.03 | -0.02 | 9/11/2026 | 9/23/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.08 | 0.03 | -0.02 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | -0.10 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | -0.13 | 0.04 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 35.00 | 0.10 | 0.55 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | -0.15 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 35.50 | 0.20 | 0.55 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.18 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 36.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | -0.22 | 0.06 | -0.04 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 36.50 | 0.40 | 1.20 | 0.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.25 | 0.07 | -0.05 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 37.00 | 0.50 | 1.05 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.51 | -0.29 | 0.08 | -0.05 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 37.50 | 0.70 | 1.10 | 0.90 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | -0.33 | 0.08 | -0.05 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 38.00 | 0.60 | 1.60 | 1.10 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.50 | -0.38 | 0.08 | -0.05 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 38.50 | 1.05 | 1.65 | 1.35 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.42 | 0.09 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 39.00 | 1.45 | 2.10 | 1.78 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.57 | -0.46 | 0.09 | -0.06 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 39.50 | 1.55 | 2.65 | 2.10 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.51 | 0.09 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 40.00 | 1.95 | 2.85 | 2.40 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.59 | -0.55 | 0.09 | -0.06 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 40.50 | 2.10 | 2.95 | 2.53 | % | 0.06 | 0 | 0 | 0.53 | -0.59 | 0.09 | -0.06 | 9/23/2026 3:59:56 PM EST | |||
| 41.00 | 1.95 | 3.60 | 2.78 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.64 | 0.08 | -0.05 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 41.50 | 2.95 | 4.30 | 3.63 | % | 0.09 | 0 | 0 | 0.67 | -0.68 | 0.08 | -0.05 | 9/23/2026 3:59:56 PM EST | |||
| 42.00 | 2.85 | 4.70 | 3.78 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.54 | -0.71 | 0.08 | -0.05 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 42.50 | 2.70 | 5.10 | 3.90 | % | 0.09 | 0 | 0 | 0.93 | -0.75 | 0.07 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 43.00 | 3.90 | 4.80 | 4.35 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.78 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 43.50 | 4.10 | 5.90 | 5.00 | % | 0.11 | 0 | 0 | 0.96 | -0.81 | 0.06 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 44.00 | 4.60 | 6.40 | 5.50 | % | 0.12 | 0 | 0 | 1.00 | -0.84 | 0.06 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 44.50 | 5.10 | 6.80 | 5.95 | % | 0.13 | 0 | 0 | 1.01 | -0.86 | 0.05 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 45.00 | 4.20 | 7.30 | 5.75 | % | 0.13 | 0 | 0 | 1.05 | -0.88 | 0.05 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 46.00 | 6.50 | 8.10 | 7.30 | % | 0.16 | 0 | 0 | 1.06 | -0.91 | 0.04 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 47.00 | 6.10 | 9.10 | 7.60 | % | 0.16 | 0 | 0 | 1.13 | -0.94 | 0.03 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 48.00 | 7.80 | 10.00 | 8.90 | % | 0.19 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 49.00 | 9.30 | 11.20 | 10.25 | % | 0.21 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 10.40 | 12.10 | 11.25 | % | 0.23 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 51.00 | 10.20 | 13.10 | 11.65 | % | 0.23 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 52.00 | 11.20 | 14.20 | 12.70 | % | 0.24 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 53.00 | 13.40 | 15.20 | 14.30 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 54.00 | 13.40 | 16.80 | 15.10 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 55.00 | 14.80 | 17.80 | 16.30 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 56.00 | 16.20 | 18.80 | 17.50 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 57.00 | 16.90 | 19.80 | 18.35 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 58.00 | 17.90 | 20.80 | 19.35 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 59.00 | 18.70 | 21.80 | 20.25 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 60.00 | 20.40 | 22.80 | 21.60 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |