Options Chain for SAMSARA INC COM CL A (IOT) - $39.42 as of 4/25/2025 8:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 16.00 | 16.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 24.00 | 14.90 | 15.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 25.00 | 13.90 | 14.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 26.00 | 12.90 | 13.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 27.00 | 11.90 | 13.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 28.00 | 10.90 | 11.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 29.00 | 10.00 | 10.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 30.00 | 9.00 | 10.00 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 31.00 | 8.00 | 9.00 | % | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 31.50 | 7.60 | 8.50 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 32.00 | 7.00 | 8.00 | % | 0 | 0 | 1.08 | 0.96 | 0.02 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 32.50 | 6.60 | 7.60 | % | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 6.50 | 7.10 | % | 0 | 0 | 0.96 | 0.93 | 0.03 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 33.50 | 5.90 | 6.60 | % | 0 | 0 | 0.73 | 0.92 | 0.03 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 34.00 | 5.40 | 6.10 | % | 0 | 0 | 0.65 | 0.91 | 0.04 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 34.50 | 5.00 | 5.60 | % | 0 | 0 | 0.63 | 0.88 | 0.04 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 35.00 | 4.50 | 5.20 | 3.98 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.86 | 0.05 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 35.50 | 4.00 | 4.80 | % | 0 | 0 | 0.59 | 0.84 | 0.06 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 36.00 | 3.70 | 4.50 | 3.33 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.81 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 36.50 | 3.30 | 3.90 | 3.40 | -0.30 | -8.11% | 3 | 3 | 0.58 | 0.78 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 2.15 | 3.50 | 2.55 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.74 | 0.08 | -0.05 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 2.45 | 3.00 | 2.75 | +1.87 | +212.50% | 3 | 1 | 0.50 | 0.71 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 0.35 | 2.85 | 2.40 | -0.20 | -7.70% | 3 | 5 | 0.59 | 0.66 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 0.45 | 1.85 | 1.70 | -0.15 | -8.11% | 9 | 26 | 0.50 | 0.57 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 1.20 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 225 | 0.52 | 0.46 | 0.10 | -0.05 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 0.80 | 1.35 | 0.89 | -0.01 | -1.12% | 5 | 41 | 0.47 | 0.36 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 215 | 0.46 | 0.27 | 0.09 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 0.25 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.19 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.13 | 0.06 | -0.03 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.08 | 0.04 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.05 | 0.03 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.03 | 0.02 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.04 | 0.02 | -0.02 | 4/1/2025 | 4/25/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.05 | 0.02 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 0.10 | 0.30 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.07 | 0.03 | -0.02 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | -0.08 | 0.03 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.09 | 0.04 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 34.50 | 0.20 | 0.45 | % | 0 | 0 | 0.63 | -0.12 | 0.04 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.14 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.55 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.16 | 0.06 | -0.04 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 0.40 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.19 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 36.50 | 0.50 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.22 | 0.07 | -0.05 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 0.60 | 0.75 | % | 0 | 0 | 0.54 | -0.26 | 0.08 | -0.05 | 4/25/2025 3:59:53 PM EST | |||
| 37.50 | 0.40 | 0.95 | % | 0 | 0 | 0.47 | -0.29 | 0.08 | -0.05 | 4/25/2025 3:59:53 PM EST | |||
| 38.00 | 0.85 | 1.00 | 0.95 | -2.10 | -68.86% | 10 | 2 | 0.51 | -0.34 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 1.25 | 2.35 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.43 | 0.10 | -0.06 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 1.50 | 2.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.54 | 0.10 | -0.05 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 1.45 | 2.50 | 2.55 | -0.74 | -22.50% | 6 | 3 | 0.32 | -0.64 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 2.25 | 3.20 | % | 0 | 0 | 0.30 | -0.73 | 0.09 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 43.00 | 3.50 | 4.20 | % | 0 | 0 | 0.42 | -0.81 | 0.07 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 44.00 | 4.30 | 5.20 | % | 0 | 0 | 0.66 | -0.87 | 0.06 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 45.00 | 5.30 | 6.10 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 46.00 | 6.10 | 7.00 | % | 0 | 0 | 0.70 | -0.95 | 0.03 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 47.00 | 7.20 | 8.00 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 48.00 | 6.50 | 9.00 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 49.00 | 9.20 | 10.00 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 50.00 | 10.20 | 11.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 51.00 | 11.20 | 12.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 52.00 | 12.20 | 12.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 15.30 | 16.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |