Options Chain for SAMSARA INC COM CL A (IOT) - $32.44 as of 3/25/2026 7:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 17.90 | 17.05 | % | 1.14 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 17.00 | 14.10 | 15.90 | 15.00 | % | 0.88 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 18.00 | 13.10 | 14.90 | 14.00 | % | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 19.00 | 12.10 | 13.90 | 13.00 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 20.00 | 11.00 | 13.10 | 12.05 | % | 0.60 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 21.00 | 10.10 | 12.20 | 11.15 | % | 0.53 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 22.00 | 9.20 | 11.20 | 10.20 | % | 0.46 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 23.00 | 8.00 | 10.00 | 9.00 | % | 0.39 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 24.00 | 6.60 | 9.20 | 7.90 | % | 0.33 | 0 | 0 | 1.76 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 25.00 | 6.30 | 8.20 | 7.25 | % | 0.29 | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 26.00 | 5.50 | 7.00 | 6.25 | % | 0.24 | 0 | 0 | 1.33 | 0.94 | 0.03 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 27.00 | 4.60 | 6.40 | 5.50 | % | 0.20 | 0 | 0 | 1.38 | 0.89 | 0.04 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 28.00 | 3.80 | 5.50 | 4.65 | % | 0.17 | 0 | 9 | 1.27 | 0.84 | 0.05 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 28.50 | 3.30 | 5.10 | 4.20 | % | 0.15 | 0 | 0 | 1.23 | 0.81 | 0.06 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 29.00 | 2.60 | 4.70 | 3.65 | % | 0.13 | 0 | 3 | 1.19 | 0.78 | 0.07 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 29.50 | 2.60 | 3.40 | 3.00 | % | 0.10 | 0 | 0 | 0.57 | 0.75 | 0.08 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 30.00 | 2.50 | 2.85 | 2.68 | % | 0.09 | 0 | 3 | 0.60 | 0.71 | 0.08 | -0.05 | 3/25/2026 4:00:06 PM EST | |||
| 30.50 | 2.15 | 2.45 | 2.30 | % | 0.08 | 0 | 0 | 0.58 | 0.66 | 0.09 | -0.05 | 3/25/2026 4:00:06 PM EST | |||
| 31.00 | 1.85 | 2.15 | 2.00 | % | 0.06 | 0 | 5 | 0.58 | 0.62 | 0.10 | -0.05 | 3/25/2026 4:00:06 PM EST | |||
| 31.50 | 1.35 | 1.90 | 1.63 | 1.60 | % | 0.05 | 13 | 0 | 0.54 | 0.57 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 32.00 | 1.30 | 1.60 | 1.45 | 1.28 | % | 0.05 | 12 | 7 | 0.56 | 0.51 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 32.50 | 1.00 | 1.40 | 1.20 | 1.20 | % | 0.04 | 2 | 0 | 0.55 | 0.46 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 33.00 | 0.80 | 1.15 | 0.98 | % | 0.03 | 0 | 5 | 0.54 | 0.40 | 0.11 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 33.50 | 0.65 | 1.20 | 0.93 | % | 0.03 | 0 | 0 | 0.59 | 0.35 | 0.11 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 34.00 | 0.55 | 0.80 | 0.68 | 0.66 | -0.89 | -57.42% | 0.02 | 5 | 14 | 0.54 | 0.30 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 34.50 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.25 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.58 | % | 0.02 | 1 | 10 | 0.59 | 0.22 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 35.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.61 | 0.18 | 0.08 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.53 | 0.16 | 0.07 | -0.03 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.12 | 0.06 | -0.02 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 37.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.24 | -44.45% | 0.01 | 7 | 89 | 0.58 | 0.11 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.25 | % | 0.01 | 4 | 0 | 0.76 | 0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 87 | 0.77 | 0.07 | 0.04 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.24 | 0.04 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 69 | 0.80 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 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 | 3.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 1.43 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 1.29 | -0.03 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 6 | 1.46 | -0.06 | 0.03 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 27.00 | 0.20 | 0.55 | 0.38 | 0.33 | % | 0.01 | 2 | 10 | 0.76 | -0.11 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 28.00 | 0.10 | 0.70 | 0.40 | 0.25 | -0.15 | -37.50% | 0.01 | 10 | 24 | 0.64 | -0.16 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 28.50 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.19 | 0.06 | -0.04 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 29.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 9 | 0.62 | -0.22 | 0.07 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 29.50 | 0.50 | 0.80 | 0.65 | 0.53 | % | 0.02 | 9 | 0 | 0.61 | -0.25 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 30.00 | 0.65 | 0.90 | 0.78 | 0.89 | % | 0.03 | 1 | 61 | 0.59 | -0.29 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 30.50 | 0.75 | 1.25 | 1.00 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.61 | -0.34 | 0.09 | -0.05 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 31.00 | 0.95 | 1.25 | 1.10 | 1.23 | % | 0.04 | 1 | 7 | 0.57 | -0.38 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 31.50 | 1.15 | 1.45 | 1.30 | 1.40 | % | 0.04 | 2 | 0 | 0.56 | -0.43 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 32.00 | 1.35 | 1.70 | 1.53 | % | 0.05 | 0 | 7 | 0.55 | -0.49 | 0.11 | -0.05 | 3/25/2026 4:00:06 PM EST | |||
| 32.50 | 1.65 | 1.95 | 1.80 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.54 | 0.11 | -0.05 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 33.00 | 1.90 | 2.25 | 2.08 | 1.41 | -0.07 | -4.73% | 0.06 | 1 | 6 | 0.54 | -0.60 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 33.50 | 2.25 | 2.60 | 2.43 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.65 | 0.11 | -0.04 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 34.00 | 2.65 | 2.95 | 2.80 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.70 | 0.10 | -0.04 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 34.50 | 2.65 | 3.80 | 3.23 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.75 | 0.09 | -0.04 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 35.00 | 2.30 | 4.30 | 3.30 | % | 0.09 | 0 | 4 | 0.89 | -0.78 | 0.08 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 35.50 | 2.95 | 4.60 | 3.78 | % | 0.11 | 0 | 0 | 0.86 | -0.82 | 0.08 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 36.00 | 3.50 | 5.10 | 4.30 | % | 0.12 | 0 | 0 | 0.91 | -0.84 | 0.07 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 36.50 | 4.40 | 5.60 | 5.00 | % | 0.14 | 0 | 0 | 0.96 | -0.88 | 0.06 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 37.00 | 4.90 | 5.90 | 5.40 | % | 0.15 | 0 | 3 | 0.92 | -0.89 | 0.05 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 37.50 | 4.70 | 6.40 | 5.55 | % | 0.15 | 0 | 0 | 0.96 | -0.92 | 0.04 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 38.00 | 5.60 | 7.00 | 6.30 | % | 0.17 | 0 | 10 | 1.06 | -0.93 | 0.04 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 39.00 | 6.70 | 7.80 | 7.25 | % | 0.19 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 40.00 | 7.60 | 8.80 | 8.20 | % | 0.20 | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 41.00 | 8.20 | 10.80 | 9.50 | % | 0.23 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 42.00 | 9.10 | 11.90 | 10.50 | % | 0.25 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 43.00 | 10.70 | 11.90 | 11.30 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 44.00 | 10.40 | 13.10 | 11.75 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 45.00 | 12.10 | 14.50 | 13.30 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 46.00 | 13.70 | 14.90 | 14.30 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 47.00 | 14.50 | 15.90 | 15.20 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 48.00 | 15.60 | 17.10 | 16.35 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 49.00 | 16.60 | 17.80 | 17.20 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 50.00 | 17.60 | 18.90 | 18.25 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST |