Options Chain for SAMSARA INC COM CL A (IOT) - $33.13 as of 3/23/2026 2:12:11 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 | 16.90 | 20.20 | 18.55 | % | 1.24 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 16.00 | 16.20 | 19.00 | 17.60 | % | 1.10 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 17.00 | 15.20 | 18.50 | 16.85 | % | 0.99 | 0 | 0 | 2.16 | 0.99 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 18.00 | 14.20 | 16.30 | 15.25 | % | 0.85 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 19.00 | 13.50 | 15.10 | 14.30 | % | 0.75 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 20.00 | 12.60 | 14.20 | 13.40 | 11.78 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.24 | 0.97 | 0.01 | -0.01 | 3/11/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 11.60 | 13.20 | 12.40 | % | 0.59 | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 10.70 | 12.30 | 11.50 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.09 | 0.94 | 0.01 | -0.01 | 3/5/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 9.80 | 11.40 | 10.60 | % | 0.46 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 24.00 | 8.90 | 10.50 | 9.70 | % | 0.40 | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.02 | 3/23/2026 3:59:58 PM EST | |||
| 25.00 | 8.40 | 9.60 | 9.00 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.94 | 0.89 | 0.02 | -0.02 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 7.20 | 8.70 | 7.95 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.88 | 0.86 | 0.03 | -0.02 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 6.70 | 7.90 | 7.30 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.66 | 0.83 | 0.03 | -0.02 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 5.60 | 7.10 | 6.35 | 6.97 | 0.00 | 0.00% | 0.23 | 0 | 339 | 0.59 | 0.80 | 0.03 | -0.03 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 4.70 | 6.10 | 5.40 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.54 | 0.76 | 0.04 | -0.03 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 4.60 | 5.20 | 4.90 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.60 | 0.72 | 0.04 | -0.03 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 4.00 | 4.60 | 4.30 | 3.59 | 0.00 | 0.00% | 0.14 | 0 | 333 | 0.60 | 0.67 | 0.05 | -0.03 | 3/11/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.73 | +23.78% | 0.12 | 4 | 144 | 0.60 | 0.62 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 33.00 | 3.00 | 3.30 | 3.15 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 449 | 0.58 | 0.57 | 0.05 | -0.03 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 2.50 | 2.90 | 2.70 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 343 | 0.58 | 0.51 | 0.05 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 2.10 | 2.30 | 2.20 | 2.00 | -0.60 | -23.08% | 0.06 | 284 | 1,023 | 0.56 | 0.46 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.35 | -15.91% | 0.05 | 33 | 518 | 0.55 | 0.41 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 37.00 | 1.40 | 1.60 | 1.50 | 1.30 | -0.50 | -27.78% | 0.04 | 32 | 197 | 0.55 | 0.35 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 38.00 | 1.10 | 1.45 | 1.28 | 1.07 | -0.43 | -28.67% | 0.03 | 279 | 188 | 0.56 | 0.30 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.00 | 0.90 | 1.10 | 1.00 | 0.85 | -0.25 | -22.73% | 0.03 | 31 | 393 | 0.55 | 0.26 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.25 | -23.81% | 0.02 | 315 | 406 | 0.53 | 0.21 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 0.50 | 0.75 | 0.63 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.53 | 0.18 | 0.04 | -0.02 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 0.35 | 0.60 | 0.48 | 0.30 | -0.45 | -60.00% | 0.01 | 30 | 265 | 0.52 | 0.15 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 0.30 | 3.60 | 1.95 | 0.30 | -0.20 | -40.00% | 0.05 | 310 | 4 | 0.90 | 0.13 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | 0.10 | 0.03 | -0.01 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.08 | 0.02 | -0.01 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 47.00 | 0.05 | 0.70 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | 0.06 | 0.02 | -0.01 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.03 | 0.01 | 0.00 | 3/9/2026 | 3/23/2026 3:59:58 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 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.97 | -0.02 | 0.00 | -0.01 | 3/10/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.80 | -0.03 | 0.01 | -0.01 | 2/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.35 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.79 | -0.04 | 0.01 | -0.01 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.10 | -27.03% | 0.01 | 560 | 33 | 0.75 | -0.06 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 0.25 | 0.60 | 0.43 | 0.33 | -0.20 | -37.74% | 0.02 | 560 | 80 | 0.78 | -0.07 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.00 | 0.30 | 0.65 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.74 | -0.09 | 0.02 | -0.02 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 25.00 | 0.35 | 0.85 | 0.60 | 0.49 | -0.11 | -18.34% | 0.02 | 2 | 78 | 0.72 | -0.11 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.30 | -33.34% | 0.02 | 2 | 75 | 0.66 | -0.14 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.05 | -5.56% | 0.03 | 4 | 25 | 0.65 | -0.17 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | -0.20 | 0.03 | -0.03 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 1.00 | 1.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.62 | -0.24 | 0.04 | -0.03 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 1.45 | 1.65 | 1.55 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.62 | -0.28 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 1.80 | 2.15 | 1.98 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | -0.33 | 0.05 | -0.03 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 2.20 | 2.40 | 2.30 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.60 | -0.38 | 0.05 | -0.03 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 33.00 | 2.60 | 2.95 | 2.78 | 2.80 | % | 0.08 | 4 | 0 | 0.59 | -0.43 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 34.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.20 | +6.46% | 0.10 | 20 | 26 | 0.59 | -0.49 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 3.70 | 3.90 | 3.80 | 4.00 | +0.30 | +8.11% | 0.11 | 5 | 30 | 0.57 | -0.54 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.00 | 4.30 | 4.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | -0.59 | 0.06 | -0.03 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 37.00 | 4.80 | 5.30 | 5.05 | % | 0.14 | 0 | 0 | 0.55 | -0.65 | 0.05 | -0.03 | 3/23/2026 3:59:58 PM EST | |||
| 38.00 | 5.50 | 6.10 | 5.80 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.55 | -0.70 | 0.05 | -0.02 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 39.00 | 6.20 | 6.80 | 6.50 | % | 0.17 | 0 | 0 | 0.53 | -0.74 | 0.05 | -0.02 | 3/23/2026 3:59:58 PM EST | |||
| 40.00 | 6.70 | 8.20 | 7.45 | 11.92 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.75 | -0.79 | 0.04 | -0.02 | 3/2/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 7.60 | 9.00 | 8.30 | 13.05 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.75 | -0.82 | 0.04 | -0.02 | 3/2/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 8.40 | 9.90 | 9.15 | % | 0.22 | 0 | 0 | 0.77 | -0.85 | 0.04 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 43.00 | 9.30 | 10.90 | 10.10 | % | 0.23 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 44.00 | 10.20 | 11.90 | 11.05 | % | 0.25 | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 45.00 | 10.90 | 12.80 | 11.85 | 13.26 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | -0.92 | 0.02 | -0.01 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 11.90 | 13.70 | 12.80 | % | 0.28 | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 47.00 | 13.10 | 15.00 | 14.05 | % | 0.30 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 48.00 | 13.60 | 16.00 | 14.80 | % | 0.31 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 49.00 | 14.30 | 17.00 | 15.65 | % | 0.32 | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 50.00 | 15.30 | 18.00 | 16.65 | % | 0.33 | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 3/23/2026 3:59:58 PM EST |