Options Chain for SAMSARA INC COM CL A (IOT) - $52.82 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.10 | 23.70 | % | 6 | 0 | 2.25 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 35.00 | 17.20 | 20.30 | % | 0 | 0 | 1.85 | 0.96 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 38.00 | 13.20 | 15.80 | % | 0 | 0 | 1.66 | 0.92 | 0.01 | -0.08 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 12.60 | 14.80 | 15.40 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.90 | 0.01 | -0.10 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 12.60 | 14.20 | % | 0 | 0 | 1.02 | 0.90 | 0.01 | -0.10 | 2/21/2025 4:00:04 PM EST | |||
| 41.00 | 11.70 | 14.80 | 19.75 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.88 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 10.80 | 13.90 | 12.30 | +1.20 | +10.82% | 1 | 1 | 0.93 | 0.86 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 8.30 | 11.50 | % | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.12 | 2/21/2025 4:00:04 PM EST | |||
| 44.00 | 7.60 | 12.20 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.82 | 0.02 | -0.13 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 7.20 | 10.80 | 9.00 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.79 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 7.90 | 9.00 | % | 0 | 0 | 1.05 | 0.77 | 0.03 | -0.14 | 2/21/2025 4:00:04 PM EST | |||
| 47.00 | 5.60 | 9.30 | 9.70 | +1.76 | +22.17% | 2 | 23 | 0.93 | 0.74 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 4.70 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.71 | 0.03 | -0.15 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 5.50 | 6.60 | 11.54 | 0.00 | 0.00% | 0 | 26 | 0.94 | 0.68 | 0.03 | -0.15 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 4.80 | 8.00 | 6.50 | +0.50 | +8.34% | 14 | 44 | 1.05 | 0.65 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 3.20 | 6.80 | 5.95 | +0.85 | +16.67% | 8 | 2 | 1.02 | 0.61 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 2.50 | 5.30 | 4.93 | -0.07 | -1.40% | 4 | 22 | 0.94 | 0.58 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 4.10 | 4.70 | 4.57 | -0.28 | -5.78% | 8 | 57 | 1.11 | 0.54 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 1.60 | 5.80 | 3.99 | -0.49 | -10.94% | 32 | 31 | 0.96 | 0.50 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 2.50 | 5.60 | 4.38 | +0.36 | +8.96% | 2 | 127 | 1.04 | 0.47 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 2.15 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 59 | 1.00 | 0.43 | 0.04 | -0.15 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 1.95 | 3.50 | 3.20 | 0.00 | 0.00% | 4 | 550 | 1.00 | 0.40 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 1.55 | 2.90 | 2.44 | -0.59 | -19.48% | 12 | 29 | 1.02 | 0.36 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 2.00 | 2.25 | 2.65 | +0.60 | +29.27% | 8 | 199 | 1.03 | 0.33 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.00 | 1.95 | 1.94 | -0.47 | -19.51% | 30 | 205 | 1.03 | 0.30 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 0.25 | 1.85 | 1.75 | -0.24 | -12.06% | 11 | 55 | 0.85 | 0.27 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 0.50 | 1.60 | 1.55 | -0.39 | -20.11% | 6 | 49 | 0.91 | 0.25 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 0.30 | 2.20 | 1.33 | -0.67 | -33.50% | 3 | 24 | 1.05 | 0.22 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 0.05 | 2.40 | 1.50 | +0.48 | +47.06% | 6 | 7 | 1.06 | 0.20 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 104 | 0.89 | 0.18 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 0.05 | 3.10 | 0.83 | 0.00 | 0.00% | 0 | 19 | 1.33 | 0.17 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.15 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.13 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.75 | 1.67 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.12 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.40 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 201 | 1.05 | 0.11 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 71.00 | 0.20 | 0.65 | % | 0 | 0 | 1.03 | 0.10 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.05 | 3.50 | 0.35 | +0.25 | +250.00% | 5 | 19 | 1.11 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 4.00 | % | 0 | 0 | 2.14 | 0.03 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 3.80 | % | 0 | 0 | 2.30 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 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 | 3.60 | % | 0 | 0 | 3.06 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.04 | 0.01 | -0.05 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.15 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.08 | 0.01 | -0.08 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 2.30 | % | 0 | 0 | 1.35 | -0.10 | 0.01 | -0.10 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.51 | +0.26 | +104.00% | 1 | 97 | 1.00 | -0.10 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 0.30 | 2.80 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.08 | -0.12 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 0.15 | 3.90 | 0.75 | -0.03 | -3.85% | 1 | 12 | 1.00 | -0.14 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 0.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.16 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 0.20 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.96 | -0.18 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.70 | 2.50 | 1.39 | +0.21 | +17.80% | 21 | 220 | 1.02 | -0.21 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 0.10 | 2.65 | 1.65 | +0.15 | +10.00% | 11 | 20 | 0.98 | -0.23 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 1.65 | 2.10 | 1.47 | -0.23 | -13.53% | 2 | 143 | 1.07 | -0.26 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 1.95 | 3.60 | 2.13 | +0.13 | +6.50% | 1 | 66 | 1.07 | -0.29 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 1.90 | 2.80 | 2.15 | -0.50 | -18.87% | 2 | 128 | 1.01 | -0.32 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 2.15 | 3.20 | 3.10 | +0.69 | +28.64% | 8 | 213 | 0.99 | -0.35 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 3.30 | 5.50 | 3.06 | +1.71 | +126.67% | 2 | 41 | 1.09 | -0.39 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 2.40 | 4.10 | 3.50 | -0.20 | -5.41% | 5 | 216 | 1.08 | -0.42 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 2.30 | 6.30 | 4.23 | +0.83 | +24.42% | 4 | 47 | 0.98 | -0.46 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 3.00 | 6.90 | 4.30 | -0.36 | -7.73% | 16 | 19 | 0.85 | -0.50 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 5.10 | 7.70 | 5.90 | +0.10 | +1.73% | 38 | 41 | 1.04 | -0.53 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 5.30 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.57 | 0.04 | -0.15 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 5.70 | 8.00 | 5.49 | -0.91 | -14.22% | 4 | 528 | 1.08 | -0.60 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 6.70 | 10.00 | 7.40 | +0.20 | +2.78% | 1 | 2 | 1.14 | -0.64 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 6.50 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.67 | 0.03 | -0.14 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 6.80 | 9.30 | 7.60 | -0.74 | -8.88% | 10 | 31 | 1.09 | -0.70 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 7.60 | 11.90 | 4.90 | 0.00 | 0.00% | 0 | 25 | 1.09 | -0.73 | 0.03 | -0.13 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 8.80 | 13.20 | 5.50 | 0.00 | 0.00% | 0 | 6 | 1.42 | -0.75 | 0.03 | -0.12 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 10.70 | 12.20 | 7.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.78 | 0.03 | -0.12 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 10.50 | 14.10 | 6.54 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.80 | 0.03 | -0.11 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 10.20 | 14.80 | 8.00 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.82 | 0.02 | -0.10 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 13.10 | 15.00 | % | 0 | 0 | 1.31 | -0.83 | 0.02 | -0.10 | 2/21/2025 4:00:04 PM EST | |||
| 67.00 | 12.30 | 16.80 | % | 0 | 0 | 1.22 | -0.85 | 0.02 | -0.09 | 2/21/2025 4:00:04 PM EST | |||
| 68.00 | 15.20 | 18.20 | % | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.08 | 2/21/2025 4:00:04 PM EST | |||
| 69.00 | 16.00 | 19.10 | % | 0 | 0 | 1.42 | -0.88 | 0.02 | -0.08 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 16.00 | 19.60 | % | 0 | 0 | 1.32 | -0.89 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 71.00 | 16.60 | 19.70 | % | 0 | 0 | 1.51 | -0.90 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 20.20 | 24.20 | % | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 25.70 | 29.90 | % | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 31.30 | 34.30 | % | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 36.20 | 38.90 | % | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST |