Options Chain for SAMSARA INC COM CL A (IOT) - $41.36 as of 5/5/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 18.10 | 18.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 17.10 | 17.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 16.10 | 16.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 15.20 | 15.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 14.10 | 14.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 13.10 | 13.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 12.20 | 12.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 11.20 | 11.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 10.20 | 10.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 32.00 | 9.20 | 9.80 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 33.00 | 8.20 | 8.80 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 34.00 | 7.30 | 7.90 | 8.10 | +1.90 | +30.65% | 2 | 5 | 0.82 | 0.95 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 6.40 | 7.00 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.92 | 0.03 | -0.03 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 35.50 | 5.40 | 6.40 | % | 0 | 0 | 0.74 | 0.91 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 5.40 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.89 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 36.50 | 5.10 | 5.60 | % | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 4.60 | 5.10 | 3.71 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.84 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 4.20 | 4.80 | % | 0 | 0 | 0.53 | 0.82 | 0.05 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 3.90 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.79 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 38.50 | 3.60 | 3.80 | % | 0 | 0 | 0.52 | 0.76 | 0.06 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 3.20 | 3.40 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.73 | 0.07 | -0.05 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 39.50 | 2.80 | 3.10 | % | 0 | 0 | 0.50 | 0.69 | 0.07 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 2.55 | 2.75 | 3.10 | +0.60 | +24.00% | 1 | 41 | 0.50 | 0.65 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.50 | 2.25 | 2.40 | % | 0 | 0 | 0.49 | 0.61 | 0.08 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 1.95 | 2.10 | 2.40 | +0.20 | +9.10% | 17 | 13 | 0.48 | 0.56 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.50 | 1.65 | 1.85 | % | 0 | 0 | 0.48 | 0.52 | 0.09 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 42.00 | 1.45 | 1.60 | 1.85 | +0.45 | +32.15% | 23 | 6 | 0.47 | 0.47 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 1.20 | 1.40 | 1.57 | % | 1 | 0 | 0.47 | 0.43 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 43.00 | 1.05 | 1.20 | 1.25 | +0.05 | +4.17% | 12 | 46 | 0.48 | 0.38 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 43.50 | 0.85 | 1.05 | 1.05 | % | 12 | 0 | 0.47 | 0.34 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 44.00 | 0.65 | 0.90 | 0.95 | +0.31 | +48.44% | 72 | 10 | 0.46 | 0.30 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 44.50 | 0.55 | 0.75 | 0.80 | % | 10 | 0 | 0.46 | 0.26 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 45.00 | 0.50 | 0.65 | 0.70 | +0.15 | +27.28% | 15 | 39 | 0.47 | 0.23 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.50 | 0.35 | 0.55 | % | 0 | 0 | 0.46 | 0.19 | 0.07 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 0.25 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.17 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 46.50 | 0.20 | 0.35 | % | 0 | 0 | 0.45 | 0.14 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 0.15 | 0.30 | 0.24 | % | 3 | 0 | 0.45 | 0.12 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 48.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.08 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.06 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.04 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.80 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 10 | 1.27 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.01 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.35 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 232 | 0.66 | -0.05 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.08 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | -0.09 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 36.50 | 0.30 | 0.45 | % | 0 | 0 | 0.56 | -0.13 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.16 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.45 | 0.60 | % | 0 | 0 | 0.54 | -0.18 | 0.05 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 0.60 | 0.70 | 0.52 | -0.10 | -16.13% | 5 | 60 | 0.54 | -0.21 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 38.50 | 0.65 | 0.80 | 0.60 | % | 15 | 0 | 0.51 | -0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 39.00 | 0.80 | 0.95 | 0.80 | -0.10 | -11.12% | 3 | 38 | 0.53 | -0.27 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 39.50 | 0.95 | 1.50 | 0.90 | % | 3 | 0 | 0.58 | -0.31 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 40.00 | 0.85 | 1.30 | 1.00 | -0.25 | -20.00% | 17 | 364 | 0.52 | -0.35 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.50 | 1.30 | 1.45 | % | 0 | 0 | 0.50 | -0.39 | 0.08 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 1.50 | 1.65 | 1.35 | -1.85 | -57.82% | 33 | 3 | 0.50 | -0.44 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.50 | 1.75 | 1.90 | 1.50 | % | 1 | 0 | 0.49 | -0.48 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 42.00 | 2.00 | 2.20 | 1.75 | -0.35 | -16.67% | 6 | 3 | 0.49 | -0.53 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 1.70 | 2.55 | % | 0 | 0 | 0.51 | -0.57 | 0.09 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 2.55 | 2.80 | 2.30 | -0.40 | -14.82% | 14 | 1 | 0.48 | -0.62 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 43.50 | 1.90 | 3.10 | % | 0 | 0 | 0.48 | -0.66 | 0.09 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 44.00 | 3.20 | 3.50 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.70 | 0.08 | -0.05 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 44.50 | 3.60 | 3.80 | % | 0 | 0 | 0.48 | -0.74 | 0.08 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 3.90 | 4.40 | % | 0 | 0 | 0.48 | -0.77 | 0.08 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 45.50 | 4.20 | 4.80 | % | 0 | 0 | 0.44 | -0.81 | 0.07 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 4.70 | 5.10 | % | 0 | 0 | 0.52 | -0.83 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 46.50 | 5.00 | 5.60 | % | 0 | 0 | 0.42 | -0.86 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 5.50 | 6.10 | % | 0 | 0 | 0.54 | -0.88 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 6.50 | 7.00 | % | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 7.40 | 7.90 | % | 0 | 0 | 0.66 | -0.94 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 8.40 | 8.90 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 51.00 | 9.40 | 9.90 | % | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 10.50 | 11.00 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 11.50 | 11.90 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 12.40 | 12.90 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 12.20 | 13.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 14.40 | 14.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |