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 | 22.20 | 24.49 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:53 PM EST |
| 30.00 | 16.80 | 17.30 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 35.00 | 11.90 | 12.60 | 14.66 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:53 PM EST |
| 38.00 | 9.10 | 10.00 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.91 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:53 PM EST |
| 39.00 | 8.20 | 9.10 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 40.00 | 7.20 | 7.90 | % | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 41.00 | 6.40 | 7.10 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.82 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 42.00 | 5.60 | 6.30 | % | 0 | 0 | 0.48 | 0.79 | 0.04 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 43.00 | 5.00 | 5.50 | % | 0 | 0 | 0.47 | 0.74 | 0.04 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 44.00 | 4.30 | 4.60 | % | 0 | 0 | 0.47 | 0.70 | 0.05 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 45.00 | 3.60 | 4.00 | 5.89 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.65 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 46.00 | 3.10 | 3.30 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.59 | 0.06 | -0.04 | 10/10/2024 | 10/22/2024 1:58:53 PM EST |
| 47.00 | 2.50 | 2.75 | 2.92 | -1.23 | -29.64% | 1 | 1 | 0.45 | 0.54 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 48.00 | 2.05 | 2.40 | 2.38 | -2.39 | -50.11% | 2 | 9 | 0.44 | 0.48 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 49.00 | 1.65 | 1.95 | 1.93 | -1.24 | -39.12% | 2 | 6 | 0.43 | 0.42 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 50.00 | 1.30 | 1.65 | 1.60 | -1.33 | -45.40% | 3 | 22 | 0.43 | 0.36 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 51.00 | 1.00 | 1.35 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.31 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 52.00 | 0.75 | 1.05 | 1.93 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.26 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 53.00 | 0.60 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.22 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 54.00 | 0.45 | 1.50 | 0.60 | -0.56 | -48.28% | 34 | 11 | 0.41 | 0.18 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 55.00 | 0.35 | 0.50 | 1.17 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.15 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 56.00 | 0.25 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.12 | 0.03 | -0.02 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 57.00 | 0.20 | 0.30 | 0.72 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.09 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 58.00 | 0.00 | 0.30 | 1.08 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.07 | 0.02 | -0.01 | 10/11/2024 | 10/22/2024 1:58:53 PM EST |
| 59.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 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 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 38.00 | 0.00 | 0.80 | % | 0 | 0 | 0.68 | -0.09 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 39.00 | 0.35 | 0.50 | % | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 40.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.15 | 0.03 | -0.03 | 10/11/2024 | 10/22/2024 1:58:53 PM EST |
| 41.00 | 0.65 | 0.80 | 0.70 | +0.20 | +40.00% | 5 | 5 | 0.49 | -0.18 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 42.00 | 0.85 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.21 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 1:58:53 PM EST |
| 43.00 | 1.10 | 1.20 | % | 0 | 0 | 0.47 | -0.26 | 0.04 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 44.00 | 1.35 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.30 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 1:58:53 PM EST |
| 45.00 | 1.70 | 1.85 | 1.38 | +0.33 | +31.43% | 20 | 50 | 0.46 | -0.35 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 46.00 | 2.10 | 2.25 | 2.07 | +0.69 | +50.00% | 3 | 9 | 0.45 | -0.41 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 47.00 | 2.55 | 2.95 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.46 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 48.00 | 3.00 | 3.30 | 3.20 | +1.12 | +53.85% | 4 | 3 | 0.44 | -0.52 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 49.00 | 3.60 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.58 | 0.06 | -0.04 | 10/10/2024 | 10/22/2024 1:58:53 PM EST |
| 50.00 | 4.30 | 4.60 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.64 | 0.06 | -0.03 | 10/17/2024 | 10/22/2024 1:58:53 PM EST |
| 51.00 | 5.00 | 5.30 | 3.60 | -0.14 | -3.75% | 2 | 4 | 0.42 | -0.69 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 52.00 | 5.80 | 6.10 | % | 0 | 0 | 0.57 | -0.74 | 0.05 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 53.00 | 6.60 | 6.90 | % | 0 | 0 | 0.46 | -0.78 | 0.05 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 54.00 | 7.40 | 7.70 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.82 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 55.00 | 8.30 | 8.60 | % | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 56.00 | 9.20 | 9.80 | % | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 57.00 | 10.10 | 10.70 | % | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 58.00 | 11.10 | 11.80 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 59.00 | 11.70 | 12.70 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 60.00 | 13.10 | 13.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 65.00 | 17.80 | 18.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST |