Options Chain for SAMSARA INC COM CL A (IOT) - $38.57 as of 10/30/2025 8:47:58 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 | 11.80 | 15.60 | 13.70 | % | 0.55 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 27.00 | 9.70 | 12.80 | 11.25 | % | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 27.50 | 10.30 | 12.70 | 11.50 | % | 0.42 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 28.00 | 8.70 | 12.60 | 10.65 | % | 0.38 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 28.50 | 9.70 | 11.20 | 10.45 | % | 0.37 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 29.00 | 7.70 | 11.60 | 9.65 | % | 0.33 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 29.50 | 7.20 | 11.10 | 9.15 | % | 0.31 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 30.00 | 8.20 | 9.70 | 8.95 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 30.50 | 6.20 | 10.10 | 8.15 | % | 0.27 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 31.00 | 5.70 | 9.60 | 7.65 | % | 0.25 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 31.50 | 6.70 | 8.20 | 7.45 | % | 0.24 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 32.00 | 4.80 | 8.60 | 6.70 | % | 0.21 | 0 | 0 | 2.18 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 32.50 | 4.40 | 8.20 | 6.30 | % | 0.19 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 33.00 | 3.70 | 7.70 | 5.70 | % | 0.17 | 0 | 0 | 2.04 | 0.98 | 0.02 | -0.02 | 10/30/2025 3:59:40 PM EST | |||
| 33.50 | 3.20 | 6.10 | 4.65 | % | 0.14 | 0 | 0 | 1.32 | 0.96 | 0.02 | -0.02 | 10/30/2025 3:59:40 PM EST | |||
| 34.00 | 2.75 | 6.70 | 4.73 | % | 0.14 | 0 | 0 | 1.84 | 0.95 | 0.03 | -0.03 | 10/30/2025 3:59:40 PM EST | |||
| 34.50 | 2.30 | 6.20 | 4.25 | % | 0.12 | 0 | 0 | 1.74 | 0.93 | 0.04 | -0.03 | 10/30/2025 3:59:40 PM EST | |||
| 35.00 | 1.85 | 5.80 | 3.83 | % | 0.11 | 0 | 0 | 1.70 | 0.90 | 0.06 | -0.04 | 10/30/2025 3:59:40 PM EST | |||
| 35.50 | 1.40 | 4.30 | 2.85 | % | 0.08 | 0 | 0 | 1.09 | 0.86 | 0.07 | -0.05 | 10/30/2025 3:59:40 PM EST | |||
| 36.00 | 2.60 | 3.80 | 3.20 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.01 | 0.82 | 0.08 | -0.06 | 10/17/2025 | 10/30/2025 3:59:40 PM EST |
| 36.50 | 2.20 | 2.80 | 2.50 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.77 | 0.10 | -0.06 | 10/20/2025 | 10/30/2025 3:59:40 PM EST |
| 37.00 | 2.05 | 2.25 | 2.15 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | 0.72 | 0.11 | -0.07 | 10/17/2025 | 10/30/2025 3:59:40 PM EST |
| 37.50 | 1.70 | 1.90 | 1.80 | % | 0.05 | 0 | 0 | 0.52 | 0.66 | 0.12 | -0.07 | 10/30/2025 3:59:40 PM EST | |||
| 38.00 | 1.35 | 1.60 | 1.48 | 1.67 | -0.48 | -22.33% | 0.04 | 1 | 13 | 0.50 | 0.60 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 38.50 | 1.15 | 1.35 | 1.25 | 1.25 | -0.65 | -34.22% | 0.03 | 1 | 16 | 0.52 | 0.53 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 39.00 | 0.85 | 1.10 | 0.98 | 0.98 | -1.02 | -51.00% | 0.03 | 1 | 33 | 0.50 | 0.46 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 39.50 | 0.65 | 0.90 | 0.78 | 1.05 | -0.25 | -19.24% | 0.02 | 6 | 87 | 0.50 | 0.39 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.85 | -58.63% | 0.01 | 121 | 340 | 0.50 | 0.32 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 40.50 | 0.05 | 0.45 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.36 | 0.24 | 0.13 | -0.05 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | 0.35 | -0.45 | -56.25% | 0.01 | 7 | 40 | 0.41 | 0.18 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 41.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.46 | -69.70% | 0.00 | 4 | 16 | 0.52 | 0.14 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 42.00 | 0.10 | 0.20 | 0.15 | 0.30 | -0.20 | -40.00% | 0.00 | 9 | 85 | 0.48 | 0.10 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 0.55 | 0.07 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:40 PM EST | |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.67 | 0.05 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.03 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 75 | 0.63 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.16 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:40 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:40 PM EST |
| 46.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:40 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:40 PM EST | |
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 48.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 49.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:40 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:40 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:40 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:40 PM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:40 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:40 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/30/2025 3:59:40 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.27 | -0.02 | 0.02 | -0.02 | 10/27/2025 | 10/30/2025 3:59:40 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.02 | -0.02 | 10/30/2025 3:59:40 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.24 | -0.05 | 0.03 | -0.03 | 10/23/2025 | 10/30/2025 3:59:40 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.07 | 0.04 | -0.03 | 10/20/2025 | 10/30/2025 3:59:40 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | -0.10 | 0.06 | -0.04 | 10/28/2025 | 10/30/2025 3:59:40 PM EST |
| 35.50 | 0.15 | 0.35 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.55 | -0.14 | 0.07 | -0.05 | 10/23/2025 | 10/30/2025 3:59:40 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | -0.18 | 0.08 | -0.06 | 10/24/2025 | 10/30/2025 3:59:40 PM EST |
| 36.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.50 | -55.56% | 0.01 | 1 | 7 | 0.52 | -0.23 | 0.10 | -0.06 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 37.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.09 | +25.00% | 0.01 | 1 | 6 | 0.50 | -0.28 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 37.50 | 0.55 | 0.75 | 0.65 | 0.65 | +0.20 | +44.45% | 0.02 | 1 | 21 | 0.50 | -0.34 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 38.00 | 0.70 | 0.95 | 0.83 | 0.76 | +0.06 | +8.58% | 0.02 | 3 | 29 | 0.49 | -0.40 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 38.50 | 1.00 | 1.15 | 1.08 | 0.91 | +0.06 | +7.06% | 0.03 | 1 | 8 | 0.50 | -0.47 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 39.00 | 1.20 | 1.50 | 1.35 | 1.05 | +0.25 | +31.25% | 0.03 | 11 | 11 | 0.50 | -0.54 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:40 PM EST |
| 39.50 | 1.50 | 1.70 | 1.60 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.48 | -0.61 | 0.14 | -0.07 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 40.00 | 1.85 | 2.05 | 1.95 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.48 | -0.68 | 0.14 | -0.06 | 10/28/2025 | 10/30/2025 3:59:40 PM EST |
| 40.50 | 2.20 | 2.45 | 2.33 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.48 | -0.76 | 0.13 | -0.05 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 41.00 | 2.40 | 2.80 | 2.60 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.55 | -0.82 | 0.11 | -0.04 | 10/29/2025 | 10/30/2025 3:59:40 PM EST |
| 41.50 | 2.40 | 3.50 | 2.95 | % | 0.07 | 0 | 0 | 0.72 | -0.86 | 0.09 | -0.04 | 10/30/2025 3:59:40 PM EST | |||
| 42.00 | 2.80 | 4.00 | 3.40 | % | 0.08 | 0 | 0 | 0.79 | -0.90 | 0.07 | -0.03 | 10/30/2025 3:59:40 PM EST | |||
| 42.50 | 3.20 | 4.40 | 3.80 | % | 0.09 | 0 | 0 | 0.79 | -0.93 | 0.06 | -0.02 | 10/30/2025 3:59:40 PM EST | |||
| 43.00 | 3.60 | 4.90 | 4.25 | % | 0.10 | 0 | 0 | 0.84 | -0.95 | 0.04 | -0.02 | 10/30/2025 3:59:40 PM EST | |||
| 43.50 | 4.00 | 5.30 | 4.65 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.03 | -0.01 | 10/30/2025 3:59:40 PM EST | |||
| 44.00 | 4.50 | 5.80 | 5.15 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.98 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:40 PM EST |
| 44.50 | 5.00 | 6.50 | 5.75 | % | 0.13 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 45.00 | 5.40 | 6.90 | 6.15 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 45.50 | 5.90 | 7.40 | 6.65 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 46.00 | 6.40 | 7.90 | 7.15 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 46.50 | 6.90 | 8.40 | 7.65 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 47.00 | 7.40 | 8.90 | 8.15 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 47.50 | 7.90 | 9.40 | 8.65 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 48.00 | 8.40 | 9.90 | 9.15 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 48.50 | 8.90 | 11.80 | 10.35 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 49.00 | 9.40 | 10.90 | 10.15 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 49.50 | 9.90 | 11.40 | 10.65 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST | |||
| 50.00 | 10.20 | 12.10 | 11.15 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:40 PM EST |