Options Chain for SAMSARA INC COM CL A (IOT) - $47.22 as of 1/22/2025 8:54:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 19.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 13.30 | 15.80 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 12.60 | 15.30 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 11.60 | 13.90 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 11.10 | 13.30 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 8.60 | 12.40 | % | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 8.10 | 11.10 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 7.10 | 10.60 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 6.60 | 9.80 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.85 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 5.70 | 8.90 | % | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 42.00 | 5.30 | 8.50 | % | 0 | 0 | 0.47 | 0.79 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 43.00 | 5.20 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 202 | 0.45 | 0.75 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 4.50 | 6.00 | % | 0 | 0 | 0.56 | 0.71 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 3.80 | 5.60 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.66 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 3.20 | 3.50 | 3.99 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.61 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 2.65 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.55 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 2.15 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.50 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 1.75 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.44 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 1.40 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 1.10 | 1.55 | 1.29 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.34 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 0.85 | 3.80 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.29 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 0.65 | 2.85 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.25 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 0.50 | 1.20 | % | 0 | 0 | 0.56 | 0.21 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 0.35 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.18 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | -0.04 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.07 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.80 | % | 0 | 0 | 0.70 | -0.09 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | -0.11 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.35 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.15 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 0.50 | 1.75 | % | 0 | 0 | 0.46 | -0.17 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.65 | 2.10 | % | 0 | 0 | 0.48 | -0.21 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.90 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.25 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 1.15 | 3.50 | % | 0 | 0 | 0.45 | -0.29 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.80 | 2.00 | 1.49 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.34 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 1.85 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 2.30 | 4.10 | % | 0 | 0 | 0.43 | -0.45 | 0.06 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 48.00 | 2.80 | 3.10 | % | 0 | 0 | 0.43 | -0.50 | 0.06 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 49.00 | 3.30 | 5.30 | 3.93 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.56 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 2.85 | 5.90 | % | 0 | 0 | 0.57 | -0.61 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 51.00 | 3.80 | 6.00 | % | 0 | 0 | 0.51 | -0.66 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 52.00 | 5.40 | 5.80 | % | 0 | 0 | 0.42 | -0.71 | 0.05 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 53.00 | 6.20 | 7.80 | % | 0 | 0 | 0.54 | -0.75 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 54.00 | 6.60 | 8.30 | % | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 6.60 | 10.40 | % | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 11.00 | 14.90 | % | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 16.60 | 20.20 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST |