Options Chain for SAMSARA INC COM CL A (IOT) - $44.51 as of 10/27/2026 7:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.20 | 30.30 | 28.75 | 18.00 | 0.00 | 0.00% | 1.92 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 25.00 | 28.50 | 26.75 | 24.60 | 0.00 | 0.00% | 1.57 | 0 | 26 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 24.40 | 27.50 | 25.95 | 12.22 | 0.00 | 0.00% | 1.44 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:07 PM EST |
| 19.00 | 23.00 | 25.90 | 24.45 | 18.40 | 0.00 | 0.00% | 1.29 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 22.00 | 24.90 | 23.45 | 19.96 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:07 PM EST |
| 21.00 | 21.30 | 24.60 | 22.95 | 16.74 | 0.00 | 0.00% | 1.09 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 22.00 | 20.30 | 22.90 | 21.60 | 15.88 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 23.00 | 19.40 | 22.60 | 21.00 | 17.62 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:07 PM EST |
| 24.00 | 18.10 | 21.00 | 19.55 | 14.32 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.57 | 0.99 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 17.50 | 20.00 | 18.75 | 16.90 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.49 | 0.99 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:07 PM EST |
| 26.00 | 16.30 | 19.50 | 17.90 | 14.35 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.56 | 0.98 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:07 PM EST |
| 27.00 | 15.20 | 18.70 | 16.95 | 11.85 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.54 | 0.97 | 0.01 | -0.01 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 28.00 | 14.40 | 17.10 | 15.75 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.28 | 0.96 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 4:00:07 PM EST |
| 29.00 | 13.50 | 16.20 | 14.85 | 9.45 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.23 | 0.95 | 0.01 | -0.01 | 6/10/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 12.60 | 15.20 | 13.90 | 12.93 | 0.00 | 0.00% | 0.46 | 0 | 28 | 1.16 | 0.94 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 31.00 | 11.70 | 14.30 | 13.00 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 868 | 1.12 | 0.92 | 0.01 | -0.02 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 32.00 | 10.80 | 13.50 | 12.15 | 12.00 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.09 | 0.90 | 0.01 | -0.02 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 33.00 | 9.90 | 12.60 | 11.25 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.05 | 0.88 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 34.00 | 9.00 | 12.40 | 10.70 | 10.92 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.15 | 0.86 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 8.20 | 10.90 | 9.55 | 7.38 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.97 | 0.84 | 0.02 | -0.03 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 36.00 | 8.50 | 9.10 | 8.80 | 8.54 | +1.39 | +19.45% | 0.24 | 1 | 64 | 0.67 | 0.81 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 37.00 | 6.70 | 9.40 | 8.05 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 287 | 0.62 | 0.78 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 38.00 | 6.50 | 8.60 | 7.55 | 7.37 | 0.00 | 0.00% | 0.20 | 0 | 1,014 | 0.69 | 0.75 | 0.03 | -0.03 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 39.00 | 5.30 | 7.90 | 6.60 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 979 | 0.63 | 0.71 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 4.70 | 7.30 | 6.00 | 6.89 | 0.00 | 0.00% | 0.15 | 0 | 441 | 0.63 | 0.68 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 41.00 | 4.30 | 5.70 | 5.00 | 5.44 | +1.34 | +32.69% | 0.12 | 1 | 1,111 | 0.57 | 0.64 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 42.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.90 | -15.79% | 0.11 | 25 | 3,271 | 0.62 | 0.60 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 43.00 | 3.70 | 4.40 | 4.05 | 4.22 | -1.03 | -19.62% | 0.09 | 25 | 398 | 0.58 | 0.57 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 44.00 | 3.50 | 3.90 | 3.70 | 3.72 | -0.98 | -20.86% | 0.08 | 3 | 432 | 0.60 | 0.53 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 3.10 | 3.50 | 3.30 | 3.43 | -0.72 | -17.35% | 0.07 | 34 | 1,497 | 0.60 | 0.49 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 46.00 | 2.20 | 3.30 | 2.75 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 1,395 | 0.57 | 0.45 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 47.00 | 2.30 | 2.90 | 2.60 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 917 | 0.60 | 0.41 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 48.00 | 1.95 | 2.35 | 2.15 | 1.91 | -0.79 | -29.26% | 0.04 | 5 | 606 | 0.58 | 0.37 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 49.00 | 1.15 | 2.75 | 1.95 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 1,049 | 0.59 | 0.34 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 1.45 | 2.15 | 1.80 | 1.61 | -0.46 | -22.23% | 0.04 | 2 | 6,833 | 0.61 | 0.30 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.55 | 0.90 | 0.73 | 0.82 | -0.30 | -26.79% | 0.01 | 25 | 3,325 | 0.57 | 0.17 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 0.90 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 951 | 0.57 | 0.08 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.12 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 266 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 701 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.01 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.04 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,506 | 0.98 | -0.02 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.75 | -0.03 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,494 | 0.69 | -0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.83 | -0.05 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.70 | -0.06 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 31.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.66 | -0.08 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 32.00 | 0.40 | 0.85 | 0.63 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.71 | -0.10 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 33.00 | 0.40 | 1.10 | 0.75 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.69 | -0.12 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 34.00 | 0.50 | 1.30 | 0.90 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1,874 | 0.68 | -0.14 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.70 | 1.50 | 1.10 | 1.00 | -0.09 | -8.26% | 0.03 | 3 | 871 | 0.68 | -0.16 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 36.00 | 1.00 | 1.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.64 | -0.19 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 37.00 | 1.30 | 1.80 | 1.55 | 1.41 | +0.13 | +10.16% | 0.04 | 5 | 143 | 0.66 | -0.22 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 38.00 | 1.55 | 2.30 | 1.93 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 426 | 0.67 | -0.25 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 39.00 | 1.85 | 2.35 | 2.10 | 2.05 | -1.25 | -37.88% | 0.05 | 13 | 215 | 0.64 | -0.29 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 2.20 | 2.50 | 2.35 | 2.40 | +0.37 | +18.23% | 0.06 | 6 | 250 | 0.62 | -0.32 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 41.00 | 2.60 | 3.10 | 2.85 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.63 | -0.36 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 42.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.34 | +11.89% | 0.07 | 9 | 39 | 0.60 | -0.40 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 43.00 | 3.50 | 3.80 | 3.65 | 3.81 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.60 | -0.43 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 44.00 | 4.00 | 4.40 | 4.20 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.61 | -0.47 | 0.04 | -0.04 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 4.40 | 4.90 | 4.65 | 4.12 | -2.48 | -37.58% | 0.10 | 3 | 37 | 0.59 | -0.51 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 46.00 | 4.30 | 6.30 | 5.30 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.59 | -0.55 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 47.00 | 5.70 | 6.80 | 6.25 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.64 | -0.59 | 0.04 | -0.04 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 48.00 | 6.10 | 7.10 | 6.60 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.58 | -0.63 | 0.04 | -0.04 | 9/15/2026 | 10/27/2026 4:00:07 PM EST |
| 49.00 | 6.20 | 7.80 | 7.00 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.52 | -0.66 | 0.04 | -0.03 | 10/7/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 7.70 | 8.40 | 8.05 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.58 | -0.70 | 0.04 | -0.03 | 8/28/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 10.90 | 12.60 | 11.75 | % | 0.21 | 0 | 0 | 0.67 | -0.83 | 0.03 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 60.00 | 15.50 | 17.50 | 16.50 | % | 0.28 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST |