Options Chain for SAMSARA INC COM CL A (IOT) - $38.10 as of 11/7/2025 12:51:53 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 | 11.70 | 13.60 | 12.65 | % | 0.51 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 29.00 | 8.10 | 10.00 | 9.05 | % | 0.31 | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 30.00 | 7.20 | 9.10 | 8.15 | % | 0.27 | 0 | 0 | 1.07 | 0.85 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 31.00 | 6.50 | 8.30 | 7.40 | % | 0.24 | 0 | 0 | 0.71 | 0.82 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 32.00 | 5.60 | 7.50 | 6.55 | % | 0.20 | 0 | 0 | 0.70 | 0.78 | 0.03 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 33.00 | 5.20 | 6.50 | 5.85 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 34.00 | 5.10 | 5.80 | 5.45 | % | 0.16 | 0 | 0 | 0.74 | 0.70 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 35.00 | 4.40 | 5.10 | 4.75 | 4.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | 0.66 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 36.00 | 3.90 | 4.40 | 4.15 | % | 0.12 | 0 | 0 | 0.88 | 0.61 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 37.00 | 3.30 | 3.80 | 3.55 | 3.50 | % | 0.10 | 1 | 0 | 0.73 | 0.56 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 38.00 | 2.85 | 3.30 | 3.08 | % | 0.08 | 0 | 0 | 0.71 | 0.51 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 39.00 | 2.40 | 3.10 | 2.75 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 40.00 | 2.00 | 2.55 | 2.28 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.70 | 0.42 | 0.05 | -0.05 | 11/5/2025 | 11/7/2025 11:58:54 AM EST |
| 41.00 | 1.70 | 2.20 | 1.95 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.71 | 0.37 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 42.00 | 1.40 | 1.95 | 1.68 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.71 | 0.33 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 43.00 | 1.10 | 1.60 | 1.35 | % | 0.03 | 0 | 0 | 0.70 | 0.29 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 44.00 | 1.05 | 1.45 | 1.25 | 1.17 | -0.82 | -41.21% | 0.03 | 10 | 10 | 0.73 | 0.26 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 46.00 | 0.70 | 1.00 | 0.85 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 47.00 | 0.30 | 0.95 | 0.63 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.17 | 0.03 | -0.03 | 10/31/2025 | 11/7/2025 11:58:54 AM EST |
| 48.00 | 0.35 | 1.00 | 0.68 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.15 | 0.03 | -0.03 | 10/31/2025 | 11/7/2025 11:58:54 AM EST |
| 49.00 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | 0.13 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 50.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:58:54 AM 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 | 0.92 | -0.04 | 0.01 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 29.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.02 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 30.00 | 0.50 | 1.05 | 0.78 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 31.00 | 0.70 | 1.05 | 0.88 | % | 0.03 | 0 | 0 | 0.73 | -0.18 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 32.00 | 0.90 | 1.45 | 1.18 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.22 | 0.03 | -0.04 | 11/3/2025 | 11/7/2025 11:58:54 AM EST |
| 33.00 | 1.20 | 1.60 | 1.40 | % | 0.04 | 0 | 0 | 0.72 | -0.26 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 34.00 | 1.50 | 1.95 | 1.73 | % | 0.05 | 0 | 0 | 0.71 | -0.30 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 35.00 | 1.85 | 2.30 | 2.08 | % | 0.06 | 0 | 0 | 0.71 | -0.34 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 36.00 | 2.30 | 2.70 | 2.50 | % | 0.07 | 0 | 0 | 0.70 | -0.39 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 37.00 | 2.80 | 3.20 | 3.00 | % | 0.08 | 0 | 0 | 0.70 | -0.44 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 38.00 | 3.30 | 3.70 | 3.50 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.49 | 0.05 | -0.05 | 11/3/2025 | 11/7/2025 11:58:54 AM EST |
| 39.00 | 3.80 | 4.30 | 4.05 | % | 0.10 | 0 | 0 | 0.68 | -0.54 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 40.00 | 4.40 | 4.90 | 4.65 | % | 0.12 | 0 | 0 | 0.68 | -0.58 | 0.05 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 41.00 | 4.90 | 5.60 | 5.25 | % | 0.13 | 0 | 0 | 0.68 | -0.63 | 0.05 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 42.00 | 5.60 | 6.20 | 5.90 | % | 0.14 | 0 | 0 | 0.67 | -0.67 | 0.05 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 43.00 | 6.50 | 7.20 | 6.85 | % | 0.16 | 0 | 0 | 0.68 | -0.71 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 44.00 | 7.10 | 7.70 | 7.40 | % | 0.17 | 0 | 0 | 0.68 | -0.74 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 45.00 | 7.90 | 9.30 | 8.60 | % | 0.19 | 0 | 0 | 0.68 | -0.77 | 0.04 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 46.00 | 8.40 | 10.30 | 9.35 | % | 0.20 | 0 | 0 | 0.96 | -0.80 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 47.00 | 9.20 | 11.20 | 10.20 | % | 0.22 | 0 | 0 | 0.99 | -0.83 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 48.00 | 10.10 | 12.10 | 11.10 | % | 0.23 | 0 | 0 | 1.01 | -0.85 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 49.00 | 11.10 | 13.00 | 12.05 | % | 0.25 | 0 | 0 | 1.02 | -0.87 | 0.03 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 50.00 | 12.00 | 13.90 | 12.95 | % | 0.26 | 0 | 0 | 1.04 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:58:54 AM EST |