Options Chain for SAMSARA INC COM CL A (IOT) - $32.10 as of 1/26/2026 2:09:58 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 | 11.90 | 13.20 | 12.55 | 12.00 | 0.00 | 0.00% | 0.63 | 0 | 57 | 1.21 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/26/2026 1:58:59 PM EST |
| 23.00 | 9.10 | 10.50 | 9.80 | 18.80 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.04 | 0.91 | 0.02 | -0.02 | 4/30/2025 | 1/26/2026 1:58:59 PM EST |
| 25.00 | 7.40 | 8.70 | 8.05 | 8.22 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.62 | 0.87 | 0.03 | -0.02 | 1/20/2026 | 1/26/2026 1:58:59 PM EST |
| 26.00 | 6.50 | 7.90 | 7.20 | % | 0.28 | 0 | 0 | 0.63 | 0.84 | 0.03 | -0.02 | 1/26/2026 1:58:59 PM EST | |||
| 27.00 | 5.80 | 7.10 | 6.45 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.65 | 0.80 | 0.03 | -0.03 | 1/7/2026 | 1/26/2026 1:58:59 PM EST |
| 28.00 | 5.40 | 6.30 | 5.85 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.69 | 0.76 | 0.04 | -0.03 | 1/2/2026 | 1/26/2026 1:58:59 PM EST |
| 29.00 | 4.90 | 5.50 | 5.20 | 4.74 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.68 | 0.72 | 0.04 | -0.03 | 1/21/2026 | 1/26/2026 1:58:59 PM EST |
| 30.00 | 4.20 | 4.70 | 4.45 | 4.48 | +0.18 | +4.19% | 0.15 | 2 | 128 | 0.68 | 0.67 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 31.00 | 3.50 | 4.30 | 3.90 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.65 | 0.62 | 0.05 | -0.03 | 1/20/2026 | 1/26/2026 1:58:59 PM EST |
| 32.00 | 3.20 | 3.60 | 3.40 | 3.25 | -0.15 | -4.42% | 0.11 | 6 | 108 | 0.65 | 0.57 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 33.00 | 2.80 | 3.00 | 2.90 | 3.15 | -0.02 | -0.64% | 0.09 | 5 | 194 | 0.64 | 0.52 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 34.00 | 2.40 | 2.85 | 2.63 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 308 | 0.66 | 0.47 | 0.05 | -0.03 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 35.00 | 2.00 | 2.20 | 2.10 | 2.12 | +0.04 | +1.93% | 0.06 | 12 | 302 | 0.63 | 0.43 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 36.00 | 1.65 | 2.10 | 1.88 | 1.90 | +0.15 | +8.58% | 0.05 | 3 | 568 | 0.65 | 0.38 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 37.00 | 1.30 | 1.80 | 1.55 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.63 | 0.34 | 0.05 | -0.03 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 38.00 | 1.20 | 1.35 | 1.28 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 702 | 0.63 | 0.30 | 0.04 | -0.03 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 39.00 | 0.90 | 1.30 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 566 | 0.63 | 0.26 | 0.04 | -0.03 | 1/22/2026 | 1/26/2026 1:58:59 PM EST |
| 40.00 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 148 | 1,430 | 0.62 | 0.23 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 41.00 | 0.70 | 0.85 | 0.78 | 0.71 | -0.04 | -5.34% | 0.02 | 62 | 519 | 0.63 | 0.20 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 42.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.01 | -1.79% | 0.02 | 1 | 522 | 0.63 | 0.17 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 43.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.04 | -7.28% | 0.01 | 5 | 907 | 0.63 | 0.15 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 44.00 | 0.35 | 0.60 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.64 | 0.13 | 0.03 | -0.02 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.02 | +5.27% | 0.01 | 6 | 814 | 0.63 | 0.11 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 0.64 | 0.10 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 47.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.66 | 0.09 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.67 | 0.07 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 49.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.64 | 0.07 | 0.02 | -0.01 | 1/15/2026 | 1/26/2026 1:58:59 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.67 | 0.06 | 0.01 | -0.01 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 105 | 2,832 | 0.79 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.85 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 1:58:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 1:58:59 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 | 0.10 | 0.30 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 47 | 0.80 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 11 | 128 | 0.73 | -0.09 | 0.02 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.50 | -0.17 | -25.38% | 0.03 | 1 | 974 | 0.70 | -0.13 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 26.00 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | -0.16 | 0.03 | -0.02 | 1/20/2026 | 1/26/2026 1:58:59 PM EST |
| 27.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.05 | -4.55% | 0.04 | 1 | 145 | 0.69 | -0.20 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 28.00 | 1.20 | 1.45 | 1.33 | 1.32 | +0.02 | +1.54% | 0.05 | 10 | 667 | 0.67 | -0.24 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 29.00 | 1.55 | 1.75 | 1.65 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.66 | -0.28 | 0.04 | -0.03 | 1/21/2026 | 1/26/2026 1:58:59 PM EST |
| 30.00 | 1.90 | 2.10 | 2.00 | 1.99 | -0.06 | -2.93% | 0.07 | 8 | 929 | 0.66 | -0.33 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 31.00 | 2.30 | 2.60 | 2.45 | 2.50 | -0.27 | -9.75% | 0.08 | 3 | 281 | 0.66 | -0.38 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 32.00 | 2.80 | 3.00 | 2.90 | 2.85 | -0.25 | -8.07% | 0.09 | 20 | 620 | 0.65 | -0.43 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 33.00 | 3.30 | 3.50 | 3.40 | 3.50 | -0.40 | -10.26% | 0.10 | 20 | 1,255 | 0.64 | -0.48 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 34.00 | 3.90 | 4.20 | 4.05 | 3.79 | -0.21 | -5.25% | 0.12 | 1 | 294 | 0.64 | -0.53 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 35.00 | 4.50 | 4.90 | 4.70 | 4.40 | -0.42 | -8.72% | 0.13 | 25 | 740 | 0.65 | -0.57 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 36.00 | 5.20 | 5.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 1,401 | 0.65 | -0.62 | 0.05 | -0.03 | 1/20/2026 | 1/26/2026 1:58:59 PM EST |
| 37.00 | 5.80 | 6.40 | 6.10 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 453 | 0.64 | -0.66 | 0.05 | -0.03 | 1/16/2026 | 1/26/2026 1:58:59 PM EST |
| 38.00 | 6.70 | 7.10 | 6.90 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 391 | 0.66 | -0.70 | 0.04 | -0.03 | 1/22/2026 | 1/26/2026 1:58:59 PM EST |
| 39.00 | 7.10 | 7.90 | 7.50 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.58 | -0.74 | 0.04 | -0.03 | 12/26/2025 | 1/26/2026 1:58:59 PM EST |
| 40.00 | 7.90 | 8.70 | 8.30 | 8.10 | -0.30 | -3.58% | 0.21 | 73 | 488 | 0.56 | -0.77 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 1:58:59 PM EST |
| 41.00 | 9.20 | 9.80 | 9.50 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 133 | 0.70 | -0.80 | 0.04 | -0.02 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 42.00 | 10.10 | 10.80 | 10.45 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 72 | 0.70 | -0.83 | 0.03 | -0.02 | 1/23/2026 | 1/26/2026 1:58:59 PM EST |
| 43.00 | 10.40 | 11.80 | 11.10 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.84 | -0.85 | 0.03 | -0.02 | 12/15/2025 | 1/26/2026 1:58:59 PM EST |
| 44.00 | 11.90 | 12.40 | 12.15 | 12.10 | 0.00 | 0.00% | 0.28 | 0 | 104 | 0.69 | -0.87 | 0.03 | -0.02 | 1/22/2026 | 1/26/2026 1:58:59 PM EST |
| 45.00 | 12.80 | 13.50 | 13.15 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 156 | 0.71 | -0.89 | 0.02 | -0.01 | 1/21/2026 | 1/26/2026 1:58:59 PM EST |
| 46.00 | 13.20 | 14.60 | 13.90 | 11.89 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.90 | -0.90 | 0.02 | -0.01 | 1/14/2026 | 1/26/2026 1:58:59 PM EST |
| 47.00 | 14.20 | 15.60 | 14.90 | 12.84 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.93 | -0.91 | 0.02 | -0.01 | 1/14/2026 | 1/26/2026 1:58:59 PM EST |
| 48.00 | 15.20 | 16.50 | 15.85 | % | 0.33 | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.01 | 1/26/2026 1:58:59 PM EST | |||
| 49.00 | 16.00 | 17.50 | 16.75 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.96 | -0.93 | 0.02 | -0.01 | 12/11/2025 | 1/26/2026 1:58:59 PM EST |
| 50.00 | 17.10 | 18.50 | 17.80 | 7.90 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.99 | -0.94 | 0.01 | -0.01 | 12/9/2025 | 1/26/2026 1:58:59 PM EST |
| 55.00 | 21.90 | 23.60 | 22.75 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 12/10/2025 | 1/26/2026 1:58:59 PM EST |
| 60.00 | 26.90 | 28.60 | 27.75 | 17.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 1/26/2026 1:58:59 PM EST |
| 65.00 | 31.90 | 33.60 | 32.75 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:59 PM EST | |||
| 70.00 | 36.90 | 38.60 | 37.75 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:59 PM EST |