Options Chain for SAMSARA INC COM CL A (IOT) - $32.08 as of 1/23/2026 2:57:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 12.80 | 12.25 | 18.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 4:00:00 PM EST |
| 21.00 | 10.70 | 11.90 | 11.30 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 1/23/2026 4:00:00 PM EST |
| 22.00 | 9.70 | 10.90 | 10.30 | % | 0.47 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 23.00 | 8.70 | 9.90 | 9.30 | 16.26 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.18 | 0.98 | 0.01 | -0.01 | 9/12/2025 | 1/23/2026 4:00:00 PM EST |
| 24.00 | 7.80 | 8.90 | 8.35 | 8.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.07 | 0.96 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 25.00 | 6.80 | 8.00 | 7.40 | % | 0.30 | 0 | 0 | 1.01 | 0.94 | 0.02 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 26.00 | 5.90 | 7.00 | 6.45 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 0.92 | 0.03 | -0.02 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 27.00 | 5.00 | 6.10 | 5.55 | 15.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.84 | 0.89 | 0.04 | -0.02 | 9/5/2025 | 1/23/2026 4:00:00 PM EST |
| 28.00 | 4.20 | 5.30 | 4.75 | 16.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 0.85 | 0.05 | -0.03 | 12/8/2025 | 1/23/2026 4:00:00 PM EST |
| 29.00 | 3.40 | 4.40 | 3.90 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.79 | 0.06 | -0.03 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 29.50 | 3.00 | 4.00 | 3.50 | % | 0.12 | 0 | 0 | 0.51 | 0.76 | 0.07 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 30.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 310 | 0.50 | 0.72 | 0.07 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 30.50 | 2.55 | 2.90 | 2.73 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | 0.68 | 0.08 | -0.03 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 31.00 | 2.30 | 2.55 | 2.43 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | 0.64 | 0.08 | -0.03 | 1/8/2026 | 1/23/2026 4:00:00 PM EST |
| 31.50 | 1.95 | 2.25 | 2.10 | 1.90 | +0.14 | +7.96% | 0.07 | 1 | 23 | 0.48 | 0.60 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 32.00 | 1.75 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.06 | 149 | 165 | 0.49 | 0.55 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 32.50 | 1.50 | 1.70 | 1.60 | 1.60 | +0.05 | +3.23% | 0.05 | 24 | 18 | 0.48 | 0.51 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 33.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.05 | +3.71% | 0.04 | 103 | 441 | 0.49 | 0.46 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 33.50 | 1.10 | 1.30 | 1.20 | 1.20 | +0.05 | +4.35% | 0.04 | 8 | 28 | 0.48 | 0.42 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 34.00 | 0.90 | 1.10 | 1.00 | 1.15 | +0.14 | +13.87% | 0.03 | 990 | 179 | 0.47 | 0.37 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 34.50 | 0.80 | 1.00 | 0.90 | 0.90 | +0.05 | +5.89% | 0.03 | 12 | 24 | 0.49 | 0.33 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.10 | +15.39% | 0.02 | 6,124 | 522 | 0.49 | 0.29 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 35.50 | 0.05 | 0.75 | 0.40 | 0.53 | -0.12 | -18.47% | 0.01 | 5 | 2 | 0.37 | 0.26 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 36.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 0.01 | 4 | 239 | 0.47 | 0.22 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 36.50 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | 0.19 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 37.00 | 0.25 | 0.80 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.54 | 0.16 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 37.50 | 0.20 | 0.55 | 0.38 | 0.32 | -0.04 | -11.12% | 0.01 | 2 | 2 | 0.51 | 0.14 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.07 | +30.44% | 0.01 | 6 | 306 | 0.48 | 0.12 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 38.50 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.04 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 39.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 9 | 2,077 | 0.52 | 0.09 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 39.50 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.03 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 2,240 | 0.49 | 0.06 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 677 | 0.53 | 0.04 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 792 | 0.64 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,310 | 0.56 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.68 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,230 | 0.67 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 1/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | -0.02 | 0.01 | -0.01 | 12/8/2025 | 1/23/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.04 | 0.01 | -0.01 | 10/29/2025 | 1/23/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.61 | -0.06 | 0.02 | -0.02 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.58 | -0.08 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 1 | 849 | 0.57 | -0.11 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.08 | -16.00% | 0.02 | 2 | 1,376 | 0.54 | -0.15 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 29.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.01 | -1.64% | 0.02 | 1 | 151 | 0.53 | -0.21 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 29.50 | 0.60 | 0.80 | 0.70 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.51 | -0.24 | 0.07 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.05 | -5.56% | 0.03 | 33 | 1,827 | 0.50 | -0.28 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 30.50 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 19 | 65 | 0.50 | -0.32 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 31.00 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 282 | 0.50 | -0.36 | 0.08 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 31.50 | 1.25 | 1.55 | 1.40 | 1.34 | -0.36 | -21.18% | 0.04 | 4 | 70 | 0.50 | -0.40 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 32.00 | 1.55 | 1.70 | 1.63 | 1.64 | -0.06 | -3.53% | 0.05 | 54 | 415 | 0.50 | -0.45 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 32.50 | 1.70 | 2.00 | 1.85 | 1.90 | -0.45 | -19.15% | 0.06 | 15 | 31 | 0.49 | -0.49 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 33.00 | 2.10 | 2.30 | 2.20 | 2.17 | +0.42 | +24.00% | 0.07 | 44 | 276 | 0.50 | -0.54 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 33.50 | 2.30 | 2.60 | 2.45 | % | 0.07 | 0 | 0 | 0.49 | -0.58 | 0.09 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 34.00 | 2.60 | 2.95 | 2.78 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 368 | 0.49 | -0.63 | 0.09 | -0.03 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 34.50 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.67 | 0.09 | -0.03 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 35.00 | 3.30 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 457 | 0.49 | -0.71 | 0.08 | -0.03 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 35.50 | 3.30 | 4.30 | 3.80 | % | 0.11 | 0 | 0 | 0.62 | -0.74 | 0.08 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 36.00 | 3.70 | 4.70 | 4.20 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 480 | 0.63 | -0.78 | 0.07 | -0.02 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 36.50 | 3.40 | 5.90 | 4.65 | % | 0.13 | 0 | 0 | 0.89 | -0.81 | 0.06 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 37.00 | 4.80 | 5.80 | 5.30 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 304 | 0.74 | -0.84 | 0.06 | -0.02 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 37.50 | 5.00 | 6.10 | 5.55 | % | 0.15 | 0 | 0 | 0.70 | -0.86 | 0.05 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 38.00 | 5.70 | 6.30 | 6.00 | 6.20 | +0.37 | +6.35% | 0.16 | 4 | 177 | 0.62 | -0.88 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 38.50 | 5.90 | 7.00 | 6.45 | % | 0.17 | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 39.00 | 6.80 | 7.20 | 7.00 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 400 | 0.63 | -0.91 | 0.04 | -0.01 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 39.50 | 7.10 | 7.70 | 7.40 | 7.60 | % | 0.19 | 2 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST | |
| 40.00 | 7.70 | 8.20 | 7.95 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 655 | 0.68 | -0.94 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 41.00 | 8.70 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 143 | 0.68 | -0.96 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 42.00 | 9.70 | 10.10 | 9.90 | 9.90 | +3.15 | +46.67% | 0.24 | 4 | 86 | 0.73 | -0.97 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 43.00 | 10.70 | 11.10 | 10.90 | 10.90 | +3.29 | +43.24% | 0.25 | 4 | 81 | 0.77 | -0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 44.00 | 11.70 | 12.10 | 11.90 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 128 | 0.82 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 1/23/2026 4:00:00 PM EST |
| 45.00 | 12.40 | 13.20 | 12.80 | 12.95 | +4.45 | +52.36% | 0.28 | 2 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 46.00 | 13.30 | 14.60 | 13.95 | 11.41 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 47.00 | 13.90 | 15.80 | 14.85 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:00 PM EST |
| 48.00 | 13.80 | 17.90 | 15.85 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 1/23/2026 4:00:00 PM EST |
| 49.00 | 15.60 | 18.90 | 17.25 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 16.60 | 19.90 | 18.25 | 13.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 21.60 | 24.20 | 22.90 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 26.60 | 29.20 | 27.90 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 65.00 | 31.10 | 35.00 | 33.05 | % | 0.51 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 70.00 | 36.60 | 39.90 | 38.25 | % | 0.55 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST |