Options Chain for SAMSARA INC COM CL A (IOT) - $33.80 as of 1/9/2026 3:07:49 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 | 7.20 | 10.30 | 8.75 | % | 0.35 | 0 | 0 | 1.11 | 0.95 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 26.00 | 7.50 | 9.40 | 8.45 | % | 0.32 | 0 | 0 | 1.04 | 0.93 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 27.00 | 6.00 | 8.10 | 7.05 | % | 0.26 | 0 | 0 | 0.86 | 0.91 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 28.00 | 5.10 | 7.50 | 6.30 | % | 0.23 | 0 | 0 | 0.89 | 0.88 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 29.00 | 4.30 | 5.70 | 5.00 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.84 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 30.00 | 4.00 | 5.30 | 4.65 | % | 0.15 | 0 | 0 | 0.47 | 0.79 | 0.05 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 31.00 | 3.50 | 3.90 | 3.70 | 3.79 | % | 0.12 | 2 | 0 | 0.42 | 0.74 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 32.00 | 2.80 | 3.30 | 3.05 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.07 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 33.00 | 2.20 | 2.65 | 2.43 | 2.45 | -0.20 | -7.55% | 0.07 | 1 | 1 | 0.41 | 0.60 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 34.00 | 1.75 | 2.10 | 1.93 | 2.01 | % | 0.06 | 1 | 0 | 0.41 | 0.52 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 35.00 | 1.25 | 1.70 | 1.48 | 1.35 | % | 0.04 | 40 | 0 | 0.40 | 0.44 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 36.00 | 0.90 | 1.35 | 1.13 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.08 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 0.70 | 1.05 | 0.88 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.29 | 0.07 | -0.02 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 38.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.06 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.05 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.05 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.04 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 0.10 | 0.55 | 0.33 | 0.24 | % | 0.01 | 1 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 43.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.03 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 26.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 27.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 28.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 29.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.04 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 30.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.45 | -0.21 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 31.00 | 0.75 | 1.10 | 0.93 | 1.00 | % | 0.03 | 2 | 0 | 0.41 | -0.26 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 32.00 | 1.10 | 1.30 | 1.20 | 1.30 | % | 0.04 | 3 | 0 | 0.41 | -0.33 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 33.00 | 1.40 | 1.80 | 1.60 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | -0.40 | 0.08 | -0.02 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 34.00 | 1.90 | 2.35 | 2.13 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.08 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 2.55 | 2.90 | 2.73 | 2.75 | % | 0.08 | 3 | 0 | 0.41 | -0.56 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 36.00 | 3.10 | 3.60 | 3.35 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.08 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 3.80 | 4.30 | 4.05 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.07 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 4.50 | 5.20 | 4.85 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.06 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 4.40 | 6.90 | 5.65 | % | 0.14 | 0 | 0 | 0.71 | -0.81 | 0.05 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 5.60 | 7.60 | 6.60 | % | 0.16 | 0 | 0 | 0.69 | -0.85 | 0.05 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 6.60 | 8.60 | 7.60 | % | 0.19 | 0 | 0 | 0.74 | -0.88 | 0.04 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 7.50 | 9.50 | 8.50 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 8.60 | 10.60 | 9.60 | % | 0.22 | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 9.50 | 11.90 | 10.70 | % | 0.24 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 10.20 | 13.40 | 11.80 | % | 0.26 | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 11.20 | 14.40 | 12.80 | % | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 12.20 | 15.40 | 13.80 | % | 0.29 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 15.10 | 18.40 | 16.75 | % | 0.34 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST |