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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.70 | 14.80 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 9.00 | 9.80 | % | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 8.10 | 8.80 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 7.40 | 8.10 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 5.30 | 7.00 | % | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 5.40 | 6.30 | % | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 5.20 | 5.40 | % | 0 | 0 | 0.51 | 0.76 | 0.04 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 4.50 | 4.70 | % | 0 | 0 | 0.50 | 0.71 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 3.90 | 4.10 | % | 0 | 0 | 0.50 | 0.66 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 3.30 | 3.50 | % | 0 | 0 | 0.49 | 0.60 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 2.80 | 2.90 | 3.70 | 0.00 | 0.00% | 0 | 96 | 0.49 | 0.55 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 2.35 | 2.45 | 2.30 | -2.39 | -50.96% | 9 | 17 | 0.48 | 0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 1.90 | 2.00 | 1.90 | -2.00 | -51.29% | 5 | 4 | 0.47 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 1.55 | 1.65 | 1.45 | -0.83 | -36.41% | 6 | 11 | 0.47 | 0.38 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 1.25 | 1.35 | 1.25 | -0.62 | -33.16% | 5 | 23 | 0.46 | 0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 1.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.28 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.80 | 0.85 | 0.75 | -0.47 | -38.53% | 34 | 448 | 0.46 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.60 | 0.70 | 1.17 | 0.00 | 0.00% | 0 | 106 | 0.46 | 0.19 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.45 | 0.55 | 1.06 | 0.00 | 0.00% | 0 | 198 | 0.46 | 0.16 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.25 | 0.21 | -0.19 | -47.50% | 6 | 180 | 0.45 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.35 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.35 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.11 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.45 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 255 | 0.55 | -0.13 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.17 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.95 | 1.00 | 0.96 | +0.49 | +104.26% | 5 | 1 | 0.54 | -0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 1.20 | 1.25 | 1.17 | +0.50 | +74.63% | 6 | 253 | 0.53 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.50 | 1.55 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.29 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.80 | 1.90 | % | 0 | 0 | 0.51 | -0.34 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 2.20 | 2.30 | 2.18 | +0.85 | +63.91% | 2 | 20 | 0.50 | -0.40 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.00 | 2.80 | 2.80 | +1.07 | +61.85% | 43 | 26 | 0.50 | -0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 3.20 | 3.30 | 3.10 | +0.85 | +37.78% | 8 | 43 | 0.49 | -0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 3.70 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.57 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 4.40 | 4.60 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.62 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 5.00 | 6.20 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.67 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 5.50 | 6.00 | 4.27 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.72 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 6.20 | 6.80 | 5.04 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.77 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 7.20 | 9.20 | % | 0 | 0 | 0.66 | -0.81 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 8.30 | 8.60 | % | 0 | 0 | 0.55 | -0.84 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.80 | 11.50 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 15.80 | 16.50 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST |