Options Chain for SAMSARA INC COM CL A (IOT) - $49.17 as of 10/17/2024 9:08:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 25.80 | 22.78 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:50 PM EST |
| 30.00 | 17.70 | 20.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 34.00 | 13.30 | 17.00 | 13.43 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 12.30 | 16.00 | 12.96 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:50 PM EST |
| 36.00 | 13.00 | 14.70 | 11.98 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 37.00 | 12.00 | 12.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 11.00 | 11.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 39.00 | 10.00 | 11.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 40.00 | 9.10 | 9.40 | 9.45 | +0.19 | +2.06% | 7 | 10 | 0.73 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 8.10 | 8.50 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.01 | -0.02 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 7.20 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.02 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 6.20 | 7.20 | 8.42 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.93 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 5.30 | 5.90 | 7.06 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.90 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 45.00 | 4.50 | 5.00 | 4.92 | +0.10 | +2.08% | 5 | 25 | 0.58 | 0.85 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 4.00 | 4.50 | % | 0 | 0 | 0.47 | 0.83 | 0.06 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 46.00 | 3.60 | 5.40 | 5.74 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.80 | 0.07 | -0.05 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 2.25 | 3.60 | % | 0 | 0 | 0.50 | 0.76 | 0.07 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 47.00 | 2.45 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.72 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 2.55 | 2.90 | 3.87 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.68 | 0.09 | -0.06 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 48.00 | 2.25 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.64 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 1.95 | 2.95 | % | 0 | 0 | 0.41 | 0.59 | 0.10 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 49.00 | 1.65 | 1.80 | 1.73 | -0.25 | -12.63% | 101 | 87 | 0.40 | 0.54 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 1.40 | 1.55 | 1.45 | -0.20 | -12.13% | 1 | 1 | 0.40 | 0.49 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 1.20 | 1.95 | 1.32 | -0.16 | -10.82% | 7 | 176 | 0.39 | 0.44 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 0.80 | 0.95 | 1.03 | +0.08 | +8.43% | 19 | 50 | 0.40 | 0.35 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 0.55 | 0.65 | 0.69 | +0.09 | +15.00% | 3 | 1,919 | 0.40 | 0.26 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 0.35 | 0.45 | 0.47 | +0.07 | +17.50% | 5 | 155 | 0.40 | 0.19 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 54.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.13 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 0.15 | 0.20 | 0.24 | -0.02 | -7.70% | 1 | 302 | 0.40 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 56.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,024 | 0.39 | 0.06 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 57.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.04 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 58.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.01 | 0.01 | 0.00 | 9/17/2024 | 10/17/2024 3:59:50 PM EST |
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.98 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.06 | % | 14 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 39.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 36 | 0.74 | -0.01 | 0.01 | -0.01 | 10/2/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.02 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.04 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 14 | 119 | 0.46 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 0.20 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 266 | 0.45 | -0.10 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 45.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.15 | 0.05 | -0.04 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.17 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 46.00 | 0.45 | 0.75 | 0.50 | -0.25 | -33.34% | 1 | 138 | 0.43 | -0.20 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.24 | 0.07 | -0.05 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 47.00 | 0.70 | 0.85 | 0.67 | -0.08 | -10.67% | 5 | 85 | 0.43 | -0.28 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.32 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 48.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.36 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 1.20 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.41 | 0.10 | -0.06 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 49.00 | 1.40 | 1.60 | 1.45 | -0.20 | -12.13% | 1 | 131 | 0.41 | -0.46 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 1.65 | 1.85 | 1.70 | +0.30 | +21.43% | 3 | 566 | 0.41 | -0.51 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 1.95 | 2.80 | 2.00 | -0.58 | -22.49% | 3 | 3 | 0.51 | -0.56 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 2.45 | 2.75 | 2.60 | +0.05 | +1.97% | 6 | 2 | 0.37 | -0.65 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 3.20 | 3.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.74 | 0.08 | -0.05 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 4.10 | 4.30 | 4.25 | +0.85 | +25.00% | 1 | 2 | 0.40 | -0.81 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 54.00 | 4.50 | 5.20 | % | 0 | 0 | 0.23 | -0.87 | 0.06 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 55.00 | 4.40 | 6.10 | % | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 56.00 | 5.00 | 7.20 | % | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 57.00 | 5.90 | 9.20 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 58.00 | 8.10 | 9.30 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 59.00 | 7.80 | 10.10 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 9.40 | 12.60 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 61.00 | 9.90 | 13.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 62.00 | 11.30 | 14.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 63.00 | 12.10 | 15.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 13.90 | 17.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |