Options Chain for SAMSARA INC COM CL A (IOT) - $26.91 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.30 | 14.90 | 13.10 | % | 0.77 | 0 | 0 | 2.23 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 18.00 | 10.30 | 13.70 | 12.00 | % | 0.67 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 19.00 | 9.30 | 12.50 | 10.90 | % | 0.57 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 20.00 | 8.40 | 11.60 | 10.00 | % | 0.50 | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 21.00 | 7.50 | 10.40 | 8.95 | % | 0.43 | 0 | 0 | 1.40 | 0.94 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 22.00 | 6.80 | 9.70 | 8.25 | % | 0.38 | 0 | 0 | 1.39 | 0.92 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 23.00 | 5.90 | 8.90 | 7.40 | % | 0.32 | 0 | 0 | 1.33 | 0.88 | 0.03 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 24.00 | 5.10 | 7.70 | 6.40 | % | 0.27 | 0 | 0 | 1.14 | 0.85 | 0.03 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 25.00 | 4.90 | 6.60 | 5.75 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.81 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 26.00 | 3.50 | 5.00 | 4.25 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.79 | 0.76 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 27.00 | 3.80 | 4.30 | 4.05 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.05 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 28.00 | 3.20 | 3.70 | 3.45 | % | 0.12 | 0 | 0 | 0.63 | 0.65 | 0.06 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 29.00 | 2.55 | 3.10 | 2.83 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.06 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 30.00 | 2.15 | 2.60 | 2.38 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.61 | 0.53 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 31.00 | 1.60 | 2.15 | 1.88 | % | 0.06 | 0 | 0 | 0.59 | 0.46 | 0.07 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 32.00 | 1.25 | 1.75 | 1.50 | % | 0.05 | 0 | 0 | 0.58 | 0.40 | 0.07 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 33.00 | 0.95 | 1.45 | 1.20 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.58 | 0.33 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 34.00 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.59 | 0.28 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 35.00 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.23 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 36.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.18 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.04 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 38.00 | 0.05 | 2.20 | 1.13 | % | 0.03 | 0 | 0 | 1.16 | 0.12 | 0.04 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.93 | 0.09 | 0.03 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.02 | -0.01 | 4/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.33 | -0.04 | 0.01 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.24 | -0.06 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.59 | -0.08 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 23.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.67 | -0.12 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.85 | 0.65 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | -0.15 | 0.03 | -0.02 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | -0.19 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 26.00 | 0.80 | 1.20 | 1.00 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.24 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 27.00 | 1.10 | 1.60 | 1.35 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.29 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 28.00 | 1.40 | 1.95 | 1.68 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.35 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 29.00 | 1.85 | 2.40 | 2.13 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.41 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 30.00 | 2.30 | 2.90 | 2.60 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.47 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 31.00 | 2.90 | 3.50 | 3.20 | % | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.07 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 32.00 | 3.50 | 4.10 | 3.80 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.07 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 33.00 | 4.20 | 4.70 | 4.45 | % | 0.13 | 0 | 0 | 0.58 | -0.67 | 0.06 | -0.03 | 4/16/2026 3:59:53 PM EST | |||
| 34.00 | 5.00 | 5.40 | 5.20 | % | 0.15 | 0 | 0 | 0.58 | -0.72 | 0.06 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 35.00 | 4.80 | 6.20 | 5.50 | % | 0.16 | 0 | 0 | 0.66 | -0.77 | 0.05 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 36.00 | 5.30 | 7.90 | 6.60 | % | 0.18 | 0 | 0 | 0.92 | -0.82 | 0.05 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 37.00 | 6.30 | 9.00 | 7.65 | % | 0.21 | 0 | 0 | 1.01 | -0.85 | 0.04 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 38.00 | 7.00 | 9.90 | 8.45 | % | 0.22 | 0 | 0 | 1.04 | -0.88 | 0.04 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 39.00 | 7.50 | 11.00 | 9.25 | % | 0.24 | 0 | 0 | 1.07 | -0.91 | 0.03 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 40.00 | 8.60 | 11.70 | 10.15 | % | 0.25 | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST |