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 | 16.10 | 18.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 13.20 | 15.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 12.20 | 15.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 10.30 | 13.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 9.80 | 12.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 8.60 | 11.90 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 8.10 | 10.70 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 7.30 | 9.30 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 5.80 | 8.90 | 6.27 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.93 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 5.00 | 8.10 | 6.57 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.90 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 42.00 | 3.80 | 6.90 | % | 0 | 0 | 0.52 | 0.87 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 43.00 | 4.10 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.83 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 3.70 | 5.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.06 | -0.05 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 3.00 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.71 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 2.25 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 72 | 0.42 | 0.64 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 1.85 | 3.60 | 1.95 | 0.00 | 0.00% | 0 | 53 | 0.43 | 0.55 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 1.35 | 1.65 | 1.37 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.46 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 0.70 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.37 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.29 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 0.45 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.23 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 0.25 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.18 | 0.06 | -0.03 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 0.15 | 0.35 | % | 0 | 0 | 0.42 | 0.13 | 0.05 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.09 | 0.03 | -0.02 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 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 | 1.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.54 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.03 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.07 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 41.00 | 0.10 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.47 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 42.00 | 0.20 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.13 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 43.00 | 0.35 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.17 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 2.25 | 0.62 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.22 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.29 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 0.70 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 108 | 0.45 | -0.36 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 0.95 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.45 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 1.95 | 3.50 | 2.55 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.54 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 1.90 | 4.50 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.63 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 3.30 | 3.60 | % | 0 | 0 | 0.44 | -0.71 | 0.08 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 51.00 | 2.60 | 5.90 | % | 0 | 0 | 0.46 | -0.77 | 0.07 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 52.00 | 3.80 | 6.70 | % | 0 | 0 | 0.49 | -0.82 | 0.06 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 53.00 | 4.20 | 7.40 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.87 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 6.50 | 8.50 | % | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 6.50 | 9.90 | % | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 56.00 | 8.20 | 10.50 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 11.10 | 14.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 16.20 | 18.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |