Options Chain for SAMSARA INC COM CL A (IOT) - $51.41 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.70 | 29.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 20.70 | 23.30 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 17.40 | 20.00 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 16.40 | 18.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.00 | 15.40 | 17.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 38.00 | 12.70 | 14.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 13.50 | 13.90 | 9.28 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 12.40 | 12.90 | 9.76 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 11.60 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 10.60 | 10.90 | 8.00 | 0.00 | 0.00% | 0 | 238 | 0.72 | 0.98 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 9.60 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.97 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 8.50 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 66 | 0.65 | 0.95 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 7.50 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 749 | 0.53 | 0.93 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 6.80 | 7.50 | 6.80 | +1.10 | +19.30% | 11 | 128 | 0.60 | 0.91 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 5.90 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.88 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 4.00 | 5.20 | 3.40 | 0.00 | 0.00% | 0 | 386 | 0.48 | 0.84 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 4.20 | 4.40 | 4.09 | -0.51 | -11.09% | 21 | 1,019 | 0.44 | 0.79 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 3.50 | 3.70 | 3.36 | +0.66 | +24.45% | 48 | 3,561 | 0.45 | 0.73 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 51.00 | 2.80 | 2.95 | 2.60 | +0.27 | +11.59% | 2 | 64 | 0.43 | 0.66 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.00 | 2.25 | 2.35 | 2.05 | +0.35 | +20.59% | 3 | 62 | 0.43 | 0.58 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 53.00 | 1.75 | 1.85 | 1.55 | +0.60 | +63.16% | 23 | 33 | 0.43 | 0.49 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 54.00 | 1.30 | 1.40 | 1.47 | 0.00 | 0.00% | 0 | 88 | 0.42 | 0.41 | 0.08 | -0.06 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 1.00 | 1.05 | 1.00 | +0.30 | +42.86% | 25 | 1,828 | 0.42 | 0.33 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 56.00 | 0.70 | 0.80 | 0.70 | +0.12 | +20.69% | 6 | 213 | 0.42 | 0.26 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.15 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.08 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 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 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 339 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 361 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 355 | 0.94 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.20 | 0.05 | -0.14 | -73.69% | 20 | 77 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.77 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 880 | 0.83 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 0.05 | 0.20 | 0.19 | +0.09 | +90.00% | 25 | 142 | 0.62 | -0.02 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.61 | -0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 0.05 | 0.25 | 0.29 | +0.04 | +16.00% | 26 | 465 | 0.53 | -0.05 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 815 | 0.49 | -0.07 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.46 | -0.09 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.46 | -0.12 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 0.40 | 0.50 | 0.50 | -0.30 | -37.50% | 11 | 68 | 0.45 | -0.16 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 0.60 | 0.65 | 0.70 | -0.25 | -26.32% | 7 | 38 | 0.44 | -0.21 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.85 | 0.90 | 0.96 | -0.49 | -33.80% | 131 | 101 | 0.42 | -0.27 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 51.00 | 1.15 | 1.25 | 1.30 | -0.60 | -31.58% | 2 | 175 | 0.43 | -0.34 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.00 | 1.55 | 1.65 | 1.70 | -1.75 | -50.73% | 7 | 165 | 0.43 | -0.42 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 53.00 | 2.05 | 2.15 | 2.20 | -0.59 | -21.15% | 4 | 4 | 0.43 | -0.51 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 54.00 | 2.60 | 2.70 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.59 | 0.08 | -0.06 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | -0.62 | -15.82% | 17 | 12 | 0.42 | -0.67 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 56.00 | 3.90 | 4.10 | % | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 7.20 | 7.80 | % | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 10.30 | 13.30 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 17.10 | 19.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |