Options Chain for SAMSARA INC COM CL A (IOT) - $44.20 as of 12/12/2025 7:39:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 18.30 | 19.20 | 18.75 | % | 0.78 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 25.00 | 17.30 | 18.20 | 17.75 | % | 0.71 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 26.00 | 16.30 | 17.20 | 16.75 | % | 0.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 27.00 | 15.30 | 16.20 | 15.75 | % | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 28.00 | 14.30 | 15.20 | 14.75 | % | 0.53 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 29.00 | 13.30 | 14.20 | 13.75 | % | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 30.00 | 12.30 | 13.20 | 12.75 | 10.50 | 0.00 | 0.00% | 0.42 | 0 | 15 | 2.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 11.30 | 12.20 | 11.75 | 15.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 32.00 | 10.30 | 11.20 | 10.75 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 33.00 | 9.30 | 10.30 | 9.80 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 34.00 | 8.30 | 9.30 | 8.80 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 35.00 | 7.30 | 8.30 | 7.80 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.71 | 0.99 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 36.00 | 6.30 | 7.30 | 6.80 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.59 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 37.00 | 5.40 | 6.30 | 5.85 | 9.06 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.46 | 0.98 | 0.01 | -0.01 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 38.00 | 4.40 | 5.30 | 4.85 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.20 | 0.97 | 0.02 | -0.01 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 39.00 | 3.50 | 4.50 | 4.00 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.05 | 0.93 | 0.03 | -0.02 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 40.00 | 2.70 | 3.80 | 3.25 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.72 | 0.86 | 0.06 | -0.03 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 41.00 | 1.95 | 2.50 | 2.23 | 2.23 | -3.32 | -59.82% | 0.05 | 18 | 12 | 0.85 | 0.82 | 0.08 | -0.03 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 41.50 | 1.65 | 2.40 | 2.03 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.65 | 0.77 | 0.09 | -0.04 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 42.00 | 1.30 | 2.10 | 1.70 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.39 | 0.73 | 0.10 | -0.04 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 42.50 | 1.05 | 1.80 | 1.43 | % | 0.03 | 0 | 0 | 0.36 | 0.68 | 0.11 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 43.00 | 0.80 | 1.55 | 1.18 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.40 | 0.62 | 0.12 | -0.04 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 43.50 | 0.60 | 1.35 | 0.98 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.35 | 0.55 | 0.13 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.50 | -43.48% | 0.02 | 4 | 194 | 0.34 | 0.49 | 0.14 | -0.04 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 44.50 | 0.40 | 0.95 | 0.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.34 | 0.42 | 0.14 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.34 | 0.35 | 0.13 | -0.04 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 45.50 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.29 | 0.12 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 46.00 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | 0.24 | 0.11 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 46.50 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.35 | 0.20 | 0.10 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 47.00 | 0.10 | 0.55 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.37 | 0.16 | 0.08 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.12 | 0.07 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 0.60 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.46 | 0.10 | 0.06 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.07 | 0.05 | -0.01 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | 0.06 | 0.04 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.03 | -0.01 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.61 | 0.03 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 51.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | -0.01 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | -0.01 | 0.01 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 38.00 | 0.05 | 0.55 | 0.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | -0.03 | 0.02 | -0.01 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.07 | 0.03 | -0.02 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 0.65 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.14 | 0.06 | -0.03 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 41.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,361 | 0.47 | -0.18 | 0.08 | -0.03 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 41.50 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.09 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 42.00 | 0.50 | 1.15 | 0.83 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.36 | -0.27 | 0.10 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 42.50 | 0.75 | 1.35 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.32 | 0.11 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 43.00 | 0.95 | 1.55 | 1.25 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.38 | 0.12 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 43.50 | 1.40 | 1.85 | 1.63 | 1.55 | +0.52 | +50.49% | 0.04 | 19 | 21 | 0.35 | -0.45 | 0.13 | -0.04 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 44.00 | 1.55 | 2.25 | 1.90 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.34 | -0.51 | 0.14 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 44.50 | 1.90 | 2.70 | 2.30 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.33 | -0.58 | 0.14 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 2.10 | 3.10 | 2.60 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.65 | 0.13 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 45.50 | 2.30 | 3.50 | 2.90 | % | 0.06 | 0 | 0 | 0.35 | -0.71 | 0.12 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 46.00 | 3.00 | 3.90 | 3.45 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.43 | -0.76 | 0.11 | -0.03 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 46.50 | 3.50 | 4.40 | 3.95 | % | 0.08 | 0 | 0 | 0.40 | -0.80 | 0.10 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 47.00 | 3.90 | 4.80 | 4.35 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.84 | 0.08 | -0.03 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 47.50 | 4.40 | 5.50 | 4.95 | % | 0.10 | 0 | 0 | 0.48 | -0.88 | 0.07 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 48.00 | 4.90 | 5.80 | 5.35 | % | 0.11 | 0 | 0 | 0.51 | -0.90 | 0.06 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 48.50 | 5.30 | 6.30 | 5.80 | % | 0.12 | 0 | 0 | 0.80 | -0.93 | 0.05 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 49.00 | 5.90 | 6.80 | 6.35 | % | 0.13 | 0 | 0 | 0.62 | -0.94 | 0.04 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 49.50 | 6.40 | 7.30 | 6.85 | % | 0.14 | 0 | 0 | 0.87 | -0.96 | 0.03 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 50.00 | 6.90 | 7.80 | 7.35 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.02 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 51.00 | 7.80 | 8.80 | 8.30 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 51.50 | 8.30 | 9.30 | 8.80 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 52.00 | 8.80 | 9.80 | 9.30 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 53.00 | 9.80 | 10.80 | 10.30 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 54.00 | 10.80 | 11.80 | 11.30 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 55.00 | 11.80 | 12.80 | 12.30 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 56.00 | 12.80 | 13.80 | 13.30 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 57.00 | 13.80 | 14.80 | 14.30 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 58.00 | 14.80 | 15.80 | 15.30 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 59.00 | 15.80 | 16.80 | 16.30 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 60.00 | 16.80 | 17.80 | 17.30 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 65.00 | 21.80 | 22.70 | 22.25 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 70.00 | 26.80 | 27.80 | 27.30 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |