Options Chain for SAMSARA INC COM CL A (IOT) - $38.93 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 17.70 | 18.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 16.50 | 17.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 15.50 | 16.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 14.60 | 15.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 13.50 | 14.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 12.60 | 13.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 11.50 | 12.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 10.50 | 11.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 9.50 | 10.70 | % | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 8.60 | 9.30 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 7.60 | 8.70 | 8.22 | % | 1 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 32.00 | 6.90 | 7.40 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 5.80 | 6.50 | % | 0 | 0 | 0.78 | 0.92 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 4.90 | 5.60 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.89 | 0.04 | -0.04 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 4.50 | 5.20 | % | 0 | 0 | 0.63 | 0.86 | 0.05 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 2.95 | 5.00 | 5.38 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.83 | 0.05 | -0.05 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 3.80 | 4.20 | 4.30 | % | 1 | 0 | 0.57 | 0.81 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 36.00 | 2.95 | 5.00 | 6.26 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.78 | 0.06 | -0.06 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 3.00 | 4.70 | % | 0 | 0 | 0.51 | 0.74 | 0.07 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 2.70 | 4.40 | 3.10 | -2.25 | -42.06% | 1 | 4 | 0.51 | 0.70 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 2.40 | 2.55 | % | 0 | 0 | 0.53 | 0.66 | 0.08 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 1.80 | 2.70 | 2.33 | -0.80 | -25.56% | 1 | 10 | 0.52 | 0.62 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.85 | 1.95 | 1.90 | % | 2 | 0 | 0.53 | 0.57 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 1.55 | 1.70 | 3.61 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.53 | 0.10 | -0.06 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.35 | 2.05 | % | 0 | 0 | 0.51 | 0.48 | 0.10 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 1.10 | 1.20 | 3.52 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.43 | 0.10 | -0.06 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.95 | 1.00 | % | 0 | 0 | 0.51 | 0.38 | 0.10 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 0.75 | 0.85 | 1.15 | -1.10 | -48.89% | 4 | 8 | 0.51 | 0.33 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.60 | 0.70 | % | 0 | 0 | 0.50 | 0.28 | 0.09 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 0.45 | 0.55 | 0.68 | -1.32 | -66.00% | 1 | 34 | 0.49 | 0.24 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.40 | 0.45 | 0.40 | % | 9 | 0 | 0.50 | 0.20 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 43.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.17 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.15 | 0.30 | % | 0 | 0 | 0.47 | 0.14 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 0.15 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.12 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.10 | 0.20 | % | 0 | 0 | 0.48 | 0.10 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.13 | -0.17 | -56.67% | 4 | 59 | 0.51 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.05 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 59.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 1.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.64 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.39 | -0.01 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.15 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.02 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.05 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.10 | 0.25 | % | 0 | 0 | 0.62 | -0.08 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.20 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.11 | 0.04 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.25 | 0.40 | % | 0 | 0 | 0.59 | -0.14 | 0.05 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 339 | 0.59 | -0.17 | 0.05 | -0.05 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.45 | 0.55 | % | 0 | 0 | 0.59 | -0.19 | 0.06 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.55 | 0.65 | 0.64 | +0.42 | +190.91% | 1 | 7 | 0.58 | -0.22 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.65 | 0.75 | 0.75 | % | 1 | 0 | 0.58 | -0.26 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 37.00 | 0.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.30 | 0.08 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.95 | 1.05 | % | 0 | 0 | 0.56 | -0.34 | 0.08 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 1.15 | 1.25 | 1.26 | +0.66 | +110.00% | 5 | 33 | 0.56 | -0.38 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.35 | 1.45 | 1.37 | % | 9 | 0 | 0.56 | -0.43 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 1.55 | 1.70 | 1.65 | +1.23 | +292.86% | 30 | 12 | 0.55 | -0.47 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.85 | 1.95 | % | 0 | 0 | 0.56 | -0.52 | 0.10 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 1.55 | 2.25 | 2.14 | +1.02 | +91.08% | 1 | 3 | 0.54 | -0.57 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 2.40 | 2.55 | % | 0 | 0 | 0.53 | -0.62 | 0.10 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 1.80 | 2.90 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.67 | 0.10 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 2.10 | 3.30 | % | 0 | 0 | 0.53 | -0.72 | 0.09 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 2.40 | 3.60 | 1.74 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.76 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 3.70 | 4.10 | % | 0 | 0 | 0.49 | -0.80 | 0.08 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 4.10 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.83 | 0.07 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 4.40 | 5.10 | % | 0 | 0 | 0.71 | -0.86 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.90 | 5.70 | % | 0 | 0 | 0.61 | -0.88 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.50 | 5.20 | 6.10 | % | 0 | 0 | 0.79 | -0.90 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 5.90 | 6.50 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.92 | 0.04 | -0.02 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 6.70 | 7.60 | 6.31 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.95 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 7.60 | 8.50 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.97 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 8.60 | 9.70 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 9.80 | 10.30 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 10.60 | 11.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 11.70 | 12.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 12.70 | 13.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 13.70 | 14.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 14.70 | 15.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 15.60 | 16.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 56.00 | 16.70 | 17.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 17.60 | 18.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 58.00 | 18.60 | 19.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 59.00 | 19.80 | 20.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 20.80 | 21.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 61.00 | 21.70 | 22.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 25.40 | 26.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 30.40 | 31.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 35.50 | 36.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |