Options Chain for SAMSARA INC COM CL A (IOT) - $32.08 as of 3/12/2026 10:06:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 18.30 | 17.00 | % | 1.13 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 16.00 | 14.70 | 17.30 | 16.00 | % | 1.00 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 17.00 | 14.00 | 16.20 | 15.10 | % | 0.89 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 18.00 | 13.00 | 15.30 | 14.15 | % | 0.79 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 19.00 | 12.00 | 14.30 | 13.15 | % | 0.69 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 20.00 | 11.00 | 13.30 | 12.15 | % | 0.61 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 21.00 | 10.10 | 12.00 | 11.05 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 22.00 | 9.40 | 11.00 | 10.20 | % | 0.46 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 23.00 | 8.50 | 10.00 | 9.25 | 4.65 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.90 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 3/12/2026 4:00:01 PM EST |
| 24.00 | 7.50 | 9.10 | 8.30 | % | 0.35 | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 25.00 | 6.50 | 8.10 | 7.30 | 4.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.63 | 0.96 | 0.02 | -0.02 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 25.50 | 5.80 | 7.60 | 6.70 | % | 0.26 | 0 | 0 | 1.54 | 0.95 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 26.00 | 5.60 | 7.10 | 6.35 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.46 | 0.94 | 0.03 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 26.50 | 5.10 | 6.60 | 5.85 | % | 0.22 | 0 | 0 | 1.38 | 0.92 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 27.00 | 4.60 | 6.20 | 5.40 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.35 | 0.89 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 27.50 | 3.50 | 5.70 | 4.60 | % | 0.17 | 0 | 0 | 1.27 | 0.87 | 0.05 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 28.00 | 3.60 | 5.30 | 4.45 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.24 | 0.84 | 0.05 | -0.04 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 28.50 | 2.50 | 4.90 | 3.70 | % | 0.13 | 0 | 0 | 1.20 | 0.81 | 0.06 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 29.00 | 2.85 | 4.50 | 3.68 | 4.74 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.16 | 0.78 | 0.07 | -0.05 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 29.50 | 2.50 | 3.40 | 2.95 | % | 0.10 | 0 | 0 | 0.56 | 0.74 | 0.08 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 30.00 | 2.55 | 3.10 | 2.83 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.68 | 0.70 | 0.08 | -0.05 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 30.50 | 2.20 | 2.75 | 2.48 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | 0.66 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 1.85 | 2.45 | 2.15 | 2.38 | -1.75 | -42.38% | 0.07 | 1 | 16 | 0.65 | 0.61 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 31.50 | 1.60 | 2.00 | 1.80 | % | 0.06 | 0 | 0 | 0.62 | 0.57 | 0.10 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 32.00 | 0.55 | 1.75 | 1.15 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.46 | 0.52 | 0.10 | -0.05 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 1.10 | 1.55 | 1.33 | 1.35 | +0.13 | +10.66% | 0.04 | 80 | 20 | 0.62 | 0.46 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 33.00 | 0.90 | 2.15 | 1.53 | 1.04 | -0.21 | -16.80% | 0.05 | 13 | 219 | 0.77 | 0.41 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 33.50 | 0.75 | 1.10 | 0.93 | 0.93 | -0.57 | -38.00% | 0.03 | 1 | 2 | 0.60 | 0.36 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 34.00 | 0.20 | 0.95 | 0.58 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.50 | 0.31 | 0.10 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 34.50 | 0.50 | 0.80 | 0.65 | 0.63 | -1.10 | -63.59% | 0.02 | 1 | 2 | 0.60 | 0.27 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.06 | -10.72% | 0.02 | 4 | 44 | 0.63 | 0.23 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 35.50 | 0.25 | 0.65 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.19 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.41 | +0.11 | +36.67% | 0.01 | 18 | 24 | 0.69 | 0.16 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 36.50 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.06 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 37.00 | 0.05 | 0.40 | 0.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.58 | 0.11 | 0.05 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.04 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.24 | 0.07 | 0.04 | -0.02 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.06 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 39.00 | 0.10 | 0.65 | 0.38 | 0.11 | -0.05 | -31.25% | 0.01 | 14 | 97 | 0.82 | 0.04 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.63 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.47 | -0.02 | 0.01 | -0.01 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.33 | -0.04 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | -0.05 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.18 | -0.06 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | -0.08 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 27.00 | 0.05 | 0.75 | 0.40 | 0.23 | -0.10 | -30.31% | 0.01 | 2 | 6 | 0.76 | -0.11 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 27.50 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 0 | 0.81 | -0.13 | 0.05 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 28.00 | 0.20 | 0.75 | 0.48 | 0.33 | -0.07 | -17.50% | 0.02 | 10 | 27 | 0.72 | -0.16 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 28.50 | 0.40 | 0.65 | 0.53 | 0.55 | % | 0.02 | 5 | 0 | 0.70 | -0.19 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 29.00 | 0.30 | 0.90 | 0.60 | 0.50 | -0.02 | -3.85% | 0.02 | 4 | 16 | 0.67 | -0.22 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 29.50 | 0.60 | 0.90 | 0.75 | 0.75 | +0.02 | +2.74% | 0.03 | 1 | 4 | 0.68 | -0.26 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 0.55 | 1.05 | 0.80 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.63 | -0.30 | 0.08 | -0.05 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 30.50 | 0.85 | 1.20 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.34 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 1.10 | 1.55 | 1.33 | 1.50 | +0.25 | +20.00% | 0.04 | 3 | 17 | 0.68 | -0.39 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 31.50 | 1.25 | 1.60 | 1.43 | 1.40 | -0.10 | -6.67% | 0.05 | 24 | 5 | 0.63 | -0.43 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 32.00 | 1.50 | 1.85 | 1.68 | 1.55 | -0.14 | -8.29% | 0.05 | 10 | 28 | 0.63 | -0.48 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 1.40 | 2.10 | 1.75 | 1.75 | -0.15 | -7.90% | 0.05 | 2 | 6 | 0.55 | -0.54 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 33.00 | 2.05 | 2.40 | 2.23 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.62 | -0.59 | 0.10 | -0.05 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 33.50 | 2.20 | 2.75 | 2.48 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.64 | 0.10 | -0.05 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 34.00 | 2.55 | 3.10 | 2.83 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.58 | -0.69 | 0.10 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 34.50 | 2.35 | 3.80 | 3.08 | % | 0.09 | 0 | 0 | 0.84 | -0.73 | 0.09 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 35.00 | 2.80 | 4.20 | 3.50 | 3.49 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.85 | -0.77 | 0.08 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 35.50 | 3.00 | 4.60 | 3.80 | % | 0.11 | 0 | 0 | 0.87 | -0.81 | 0.07 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 36.00 | 3.40 | 5.00 | 4.20 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.87 | -0.84 | 0.07 | -0.03 | 2/19/2026 | 3/12/2026 4:00:01 PM EST |
| 36.50 | 4.00 | 5.40 | 4.70 | % | 0.13 | 0 | 0 | 1.60 | -0.87 | 0.06 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 37.00 | 4.40 | 6.10 | 5.25 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.89 | 0.05 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 5.30 | 6.50 | 5.90 | % | 0.16 | 0 | 0 | 1.02 | -0.91 | 0.04 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 38.00 | 5.60 | 6.90 | 6.25 | % | 0.16 | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 38.50 | 5.80 | 7.30 | 6.55 | % | 0.17 | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 39.00 | 6.30 | 7.80 | 7.05 | % | 0.18 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 39.50 | 6.80 | 8.30 | 7.55 | % | 0.19 | 0 | 0 | 1.08 | -0.97 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 7.10 | 8.70 | 7.90 | % | 0.20 | 0 | 0 | 1.88 | -0.97 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 41.00 | 8.10 | 9.70 | 8.90 | % | 0.22 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 42.00 | 9.20 | 10.70 | 9.95 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 43.00 | 10.10 | 12.00 | 11.05 | % | 0.26 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 44.00 | 10.80 | 13.00 | 11.90 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 45.00 | 11.80 | 14.00 | 12.90 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 46.00 | 12.80 | 15.00 | 13.90 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 47.00 | 13.80 | 16.00 | 14.90 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 48.00 | 14.80 | 17.00 | 15.90 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 49.00 | 15.80 | 18.00 | 16.90 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 16.80 | 19.00 | 17.90 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |