Options Chain for SAMSARA INC COM CL A (IOT) - $53.20 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.80 | 29.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 21.90 | 24.30 | % | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 17.40 | 18.00 | % | 0 | 0 | 1.42 | 0.95 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 37.00 | 15.50 | 16.20 | 13.35 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.93 | 0.01 | -0.07 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 14.60 | 16.70 | % | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 39.00 | 12.60 | 15.20 | % | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 13.00 | 14.00 | % | 0 | 0 | 1.22 | 0.88 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 12.10 | 14.50 | % | 0 | 0 | 1.07 | 0.86 | 0.02 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 11.30 | 11.80 | % | 0 | 0 | 1.09 | 0.84 | 0.02 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 10.50 | 11.10 | % | 0 | 0 | 1.10 | 0.82 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 43.50 | 10.10 | 10.70 | % | 0 | 0 | 1.08 | 0.81 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 9.80 | 10.20 | 6.20 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.80 | 0.02 | -0.12 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 9.40 | 11.70 | % | 0 | 0 | 1.08 | 0.79 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 9.10 | 10.40 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.78 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 8.60 | 9.10 | % | 0 | 0 | 1.07 | 0.76 | 0.02 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 8.40 | 10.60 | 6.80 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.75 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 8.00 | 9.40 | % | 0 | 0 | 1.27 | 0.74 | 0.03 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 7.70 | 9.70 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.72 | 0.03 | -0.14 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 7.40 | 9.50 | % | 0 | 0 | 1.08 | 0.71 | 0.03 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 7.10 | 7.40 | 6.80 | +0.70 | +11.48% | 4 | 6 | 1.09 | 0.69 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 6.80 | 8.60 | % | 0 | 0 | 1.31 | 0.68 | 0.03 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 6.40 | 8.20 | 4.80 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.66 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 6.20 | 6.70 | 4.62 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.65 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 5.90 | 6.20 | 5.50 | +0.59 | +12.02% | 2 | 111 | 1.08 | 0.63 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 5.30 | 7.40 | 4.08 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.60 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 4.80 | 6.50 | 4.80 | +1.20 | +33.34% | 8 | 25 | 1.06 | 0.57 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 4.30 | 5.00 | 4.33 | +0.23 | +5.61% | 4 | 48 | 1.13 | 0.53 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 3.90 | 4.20 | 3.78 | +0.78 | +26.00% | 1 | 95 | 1.05 | 0.50 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 3.50 | 3.80 | 3.25 | +0.05 | +1.57% | 1 | 595 | 1.05 | 0.47 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 3.10 | 3.50 | 3.20 | +0.53 | +19.85% | 2 | 19 | 1.05 | 0.43 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 2.80 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 33 | 1.05 | 0.40 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 1.65 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.37 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 2.15 | 2.45 | 1.38 | 0.00 | 0.00% | 0 | 476 | 1.04 | 0.34 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 1.90 | 2.25 | 1.95 | +0.30 | +18.19% | 20 | 862 | 1.04 | 0.31 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.85 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.29 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 1.45 | 1.75 | 1.50 | +0.30 | +25.00% | 2 | 67 | 1.03 | 0.26 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 1.20 | 2.50 | 1.23 | % | 5 | 0 | 1.01 | 0.24 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 64.00 | 1.10 | 1.40 | 1.12 | % | 2 | 0 | 1.03 | 0.22 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 65.00 | 0.55 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.21 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.45 | 0.70 | 0.50 | +0.05 | +11.12% | 51 | 21 | 1.03 | 0.13 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 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 | 0.30 | 0.05 | -0.06 | -54.55% | 1 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.05 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 93 | 1.47 | -0.02 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 24 | 1.55 | -0.05 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 0.25 | 0.40 | 0.21 | -0.34 | -61.82% | 1 | 11 | 1.14 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 0.35 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.40 | 0.60 | % | 0 | 0 | 1.12 | -0.10 | 0.01 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.55 | 0.75 | 0.75 | -0.02 | -2.60% | 5 | 151 | 1.13 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 0.70 | 0.90 | 0.84 | -0.37 | -30.58% | 2 | 67 | 1.12 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 0.85 | 1.10 | 1.10 | -0.01 | -0.91% | 11 | 51 | 1.12 | -0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 1.05 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 38 | 1.11 | -0.18 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 1.15 | 1.35 | % | 0 | 0 | 1.10 | -0.19 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 1.30 | 1.50 | 1.51 | -0.14 | -8.49% | 10 | 24 | 1.11 | -0.20 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 1.40 | 1.60 | 2.16 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.21 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 1.55 | 1.75 | 1.82 | -0.63 | -25.72% | 9 | 67 | 1.10 | -0.22 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 1.70 | 1.90 | % | 0 | 0 | 1.10 | -0.24 | 0.02 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 1.85 | 2.00 | 2.20 | -0.34 | -13.39% | 1 | 289 | 1.10 | -0.25 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 2.00 | 2.15 | % | 0 | 0 | 1.09 | -0.26 | 0.03 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 2.15 | 2.35 | 2.49 | -0.31 | -11.08% | 2 | 56 | 1.09 | -0.28 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 2.30 | 2.50 | 3.40 | 0.00 | 0.00% | 0 | 100 | 1.08 | -0.29 | 0.03 | -0.14 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 2.50 | 2.70 | 2.90 | -0.65 | -18.31% | 1 | 152 | 1.09 | -0.31 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 2.70 | 2.90 | % | 0 | 0 | 1.09 | -0.32 | 0.03 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 2.90 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 1,139 | 1.09 | -0.34 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 3.10 | 3.30 | % | 0 | 0 | 1.08 | -0.35 | 0.03 | -0.15 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 3.10 | 3.60 | 3.70 | 0.00 | 0.00% | 19 | 8,970 | 1.08 | -0.37 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 3.70 | 4.00 | 4.12 | 0.00 | 0.00% | 0 | 297 | 1.07 | -0.40 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 3.10 | 4.70 | 4.29 | -0.71 | -14.20% | 9 | 8 | 1.07 | -0.43 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 2.90 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.47 | 0.03 | -0.15 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 5.20 | 5.60 | 5.66 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.50 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 5.80 | 6.20 | 7.31 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.53 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 5.20 | 6.80 | 7.00 | +0.16 | +2.34% | 1 | 1 | 1.06 | -0.57 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 7.00 | 7.40 | % | 0 | 0 | 1.03 | -0.60 | 0.03 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 58.00 | 6.00 | 8.20 | % | 0 | 0 | 1.06 | -0.63 | 0.03 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 8.40 | 8.90 | % | 0 | 0 | 1.05 | -0.66 | 0.03 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 8.70 | 9.70 | 10.22 | +1.51 | +17.34% | 1 | 1 | 0.95 | -0.69 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 8.30 | 10.40 | % | 0 | 0 | 1.05 | -0.71 | 0.03 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 10.80 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.74 | 0.03 | -0.12 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 11.60 | 12.00 | % | 0 | 0 | 1.05 | -0.76 | 0.03 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 12.40 | 12.90 | % | 0 | 0 | 1.05 | -0.78 | 0.03 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 11.80 | 13.80 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.79 | 0.02 | -0.10 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 17.70 | 18.30 | % | 0 | 0 | 1.06 | -0.87 | 0.02 | -0.08 | 11/20/2024 3:59:41 PM EST |