Options Chain for SAMSARA INC COM CL A (IOT) - $49.14 as of 10/22/2024 2:22:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 21.70 | 22.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
30.00 | 16.70 | 17.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
35.00 | 11.80 | 12.30 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
36.00 | 10.90 | 11.40 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
37.00 | 9.90 | 10.40 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
38.00 | 9.00 | 9.40 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
39.00 | 8.10 | 8.50 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
40.00 | 5.70 | 7.70 | 10.21 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.88 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
41.00 | 6.40 | 6.70 | % | 0 | 0 | 0.50 | 0.85 | 0.03 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
42.00 | 5.60 | 5.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.81 | 0.04 | -0.03 | 10/14/2024 | 10/22/2024 1:58:53 PM EST |
43.00 | 4.80 | 5.10 | % | 0 | 0 | 0.47 | 0.76 | 0.05 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
44.00 | 4.10 | 4.40 | 6.17 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.71 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
45.00 | 3.40 | 3.70 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.66 | 0.06 | -0.04 | 10/11/2024 | 10/22/2024 1:58:53 PM EST |
46.00 | 2.85 | 3.10 | 3.20 | % | 3 | 0 | 0.46 | 0.60 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
47.00 | 2.35 | 2.55 | 2.70 | -1.50 | -35.72% | 5 | 33 | 0.46 | 0.53 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
48.00 | 1.90 | 2.05 | 4.42 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.46 | 0.07 | -0.04 | 10/14/2024 | 10/22/2024 1:58:53 PM EST |
49.00 | 1.50 | 1.70 | 1.60 | -1.17 | -42.24% | 1 | 3 | 0.44 | 0.40 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
50.00 | 1.15 | 1.30 | 1.50 | -0.95 | -38.78% | 1 | 19 | 0.44 | 0.34 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
51.00 | 0.85 | 1.05 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.28 | 0.06 | -0.03 | 10/10/2024 | 10/22/2024 1:58:53 PM EST |
52.00 | 0.65 | 0.80 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.23 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
53.00 | 0.50 | 0.65 | 1.49 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.19 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
54.00 | 0.35 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.15 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
55.00 | 0.25 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.12 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:58:53 PM EST |
56.00 | 0.20 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.10 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
57.00 | 0.15 | 0.25 | 0.24 | -0.61 | -71.77% | 6 | 6 | 0.44 | 0.08 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
58.00 | 0.10 | 0.20 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.06 | 0.02 | -0.01 | 10/14/2024 | 10/22/2024 1:58:53 PM EST |
59.00 | 0.05 | 0.20 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
60.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.03 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:58:53 PM EST |
65.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 1:58:53 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 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
37.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
38.00 | 0.20 | 0.35 | 0.24 | % | 2 | 0 | 0.58 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
39.00 | 0.30 | 0.40 | % | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
40.00 | 0.40 | 0.50 | 0.45 | +0.18 | +66.67% | 2 | 5 | 0.51 | -0.12 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
41.00 | 0.55 | 0.65 | % | 0 | 0 | 0.50 | -0.15 | 0.03 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
42.00 | 0.70 | 0.85 | 0.70 | +0.25 | +55.56% | 12 | 7 | 0.49 | -0.19 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
43.00 | 0.95 | 1.05 | 0.95 | +0.52 | +120.93% | 1 | 2 | 0.48 | -0.24 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
44.00 | 1.20 | 1.35 | 1.26 | % | 2 | 0 | 0.48 | -0.29 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
45.00 | 1.55 | 1.70 | 1.58 | +0.50 | +46.30% | 4 | 122 | 0.47 | -0.34 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
46.00 | 1.95 | 2.10 | 1.95 | +0.56 | +40.29% | 5 | 17 | 0.45 | -0.40 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
47.00 | 2.40 | 2.55 | 2.28 | +0.38 | +20.00% | 10 | 0 | 0.45 | -0.47 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
48.00 | 2.95 | 3.10 | 1.51 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.54 | 0.07 | -0.04 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
49.00 | 3.50 | 3.70 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.60 | 0.07 | -0.04 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
50.00 | 4.20 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.66 | 0.06 | -0.04 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
51.00 | 4.90 | 5.10 | % | 0 | 0 | 0.44 | -0.72 | 0.06 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
52.00 | 5.70 | 5.90 | 5.00 | +1.70 | +51.52% | 1 | 3 | 0.44 | -0.77 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
53.00 | 6.50 | 7.10 | % | 0 | 0 | 0.46 | -0.81 | 0.05 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
54.00 | 7.30 | 7.70 | % | 0 | 0 | 0.43 | -0.85 | 0.04 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
55.00 | 8.20 | 8.60 | % | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
56.00 | 9.10 | 9.50 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
57.00 | 10.10 | 10.40 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
58.00 | 11.10 | 11.40 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
59.00 | 12.10 | 13.10 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
60.00 | 13.10 | 13.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
65.00 | 17.20 | 19.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST |