Options Chain for SAMSARA INC COM CL A (IOT) - $31.00 as of 5/20/2026 4:34:20 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 | 12.20 | 15.40 | 13.80 | % | 0.81 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 18.00 | 11.20 | 14.40 | 12.80 | % | 0.71 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 19.00 | 10.30 | 13.50 | 11.90 | % | 0.63 | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 20.00 | 9.30 | 12.50 | 10.90 | % | 0.55 | 0 | 0 | 2.83 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 21.00 | 8.40 | 11.00 | 9.70 | % | 0.46 | 0 | 0 | 2.29 | 0.97 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 22.00 | 7.40 | 10.10 | 8.75 | % | 0.40 | 0 | 0 | 2.16 | 0.95 | 0.02 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 23.00 | 6.60 | 9.10 | 7.85 | % | 0.34 | 0 | 0 | 1.98 | 0.92 | 0.02 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 23.50 | 6.00 | 8.50 | 7.25 | % | 0.31 | 0 | 0 | 1.83 | 0.90 | 0.03 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 24.00 | 5.10 | 8.30 | 6.70 | % | 0.28 | 0 | 0 | 1.90 | 0.88 | 0.03 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 24.50 | 4.60 | 7.90 | 6.25 | % | 0.26 | 0 | 0 | 1.86 | 0.87 | 0.03 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 4.80 | 7.50 | 6.15 | % | 0.25 | 0 | 0 | 1.82 | 0.84 | 0.04 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 25.50 | 3.80 | 7.10 | 5.45 | % | 0.21 | 0 | 0 | 1.78 | 0.82 | 0.04 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 26.00 | 4.80 | 5.80 | 5.30 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.98 | 0.80 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 26.50 | 3.00 | 6.30 | 4.65 | % | 0.18 | 0 | 0 | 1.68 | 0.77 | 0.05 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 4.00 | 5.20 | 4.60 | 2.78 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.00 | 0.75 | 0.05 | -0.06 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 27.50 | 3.90 | 4.70 | 4.30 | % | 0.16 | 0 | 0 | 1.03 | 0.72 | 0.05 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 2.80 | 5.20 | 4.00 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | 0.69 | 0.05 | -0.07 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 28.50 | 3.20 | 3.90 | 3.55 | % | 0.12 | 0 | 0 | 0.98 | 0.66 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 3.10 | 3.70 | 3.40 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 68 | 1.03 | 0.63 | 0.06 | -0.07 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 29.50 | 2.70 | 3.30 | 3.00 | 2.95 | % | 0.10 | 4 | 0 | 0.98 | 0.60 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 30.00 | 2.80 | 3.00 | 2.90 | 2.90 | +0.20 | +7.41% | 0.10 | 5,660 | 127 | 1.04 | 0.57 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 30.50 | 2.45 | 2.75 | 2.60 | 2.45 | -0.25 | -9.26% | 0.09 | 21 | 12 | 1.02 | 0.54 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 1.90 | 2.60 | 2.25 | 2.10 | -0.25 | -10.64% | 0.07 | 26 | 15 | 0.97 | 0.51 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.50 | 2.00 | 2.35 | 2.18 | 1.88 | % | 0.07 | 2 | 0 | 1.02 | 0.48 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 32.00 | 1.55 | 2.00 | 1.78 | 1.58 | -0.82 | -34.17% | 0.06 | 1 | 22 | 0.94 | 0.45 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 32.50 | 1.60 | 2.00 | 1.80 | 1.70 | -0.35 | -17.08% | 0.06 | 2 | 12 | 1.02 | 0.42 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.00 | 1.40 | 1.80 | 1.60 | 1.40 | -0.15 | -9.68% | 0.05 | 5 | 26 | 1.00 | 0.39 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.50 | 0.95 | 1.65 | 1.30 | % | 0.04 | 0 | 0 | 0.94 | 0.36 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 34.00 | 1.15 | 1.45 | 1.30 | 1.16 | -0.34 | -22.67% | 0.04 | 1 | 55 | 1.00 | 0.33 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 34.50 | 0.70 | 1.40 | 1.05 | % | 0.03 | 0 | 0 | 0.94 | 0.31 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 35.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.29 | -22.49% | 0.03 | 16 | 193 | 1.01 | 0.28 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 36.00 | 0.50 | 1.05 | 0.78 | 0.76 | -0.09 | -10.59% | 0.02 | 14 | 40 | 0.96 | 0.23 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 0.55 | 0.85 | 0.70 | 0.57 | -0.03 | -5.00% | 0.02 | 110 | 48 | 1.01 | 0.19 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 38.00 | 0.05 | 0.70 | 0.38 | 0.45 | +0.03 | +7.15% | 0.01 | 1 | 57 | 0.83 | 0.15 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.00 | 0.30 | 2.00 | 1.15 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.35 | 0.13 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 11 | 1.28 | 0.10 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.10 | 0.09 | 0.03 | -0.03 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.16 | 0.07 | 0.02 | -0.03 | 5/20/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.20 | -0.01 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.99 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.80 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.61 | -0.05 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.55 | 0.78 | 0.40 | +0.02 | +5.27% | 0.03 | 1 | 186 | 1.95 | -0.08 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.55 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | -0.10 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.80 | 0.45 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.03 | -0.12 | 0.03 | -0.04 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 2.27 | -0.13 | 0.03 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.20 | 0.95 | 0.58 | 0.56 | +0.03 | +5.66% | 0.02 | 1 | 133 | 1.00 | -0.16 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 25.50 | 0.40 | 1.05 | 0.73 | 0.65 | +0.02 | +3.18% | 0.03 | 30 | 0 | 1.05 | -0.18 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 26.00 | 0.65 | 1.25 | 0.95 | 1.35 | +0.76 | +128.82% | 0.04 | 2 | 49 | 1.10 | -0.20 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 26.50 | 0.85 | 1.30 | 1.08 | % | 0.04 | 0 | 0 | 1.10 | -0.23 | 0.05 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 0.80 | 1.65 | 1.23 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.09 | -0.25 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 27.50 | 1.10 | 1.70 | 1.40 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.09 | -0.28 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 28.00 | 1.15 | 1.80 | 1.48 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.04 | -0.31 | 0.05 | -0.07 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 28.50 | 1.45 | 2.05 | 1.75 | % | 0.06 | 0 | 0 | 1.07 | -0.34 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 1.45 | 2.00 | 1.73 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.97 | -0.37 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 29.50 | 1.85 | 2.50 | 2.18 | 2.32 | % | 0.07 | 1 | 0 | 1.06 | -0.40 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 30.00 | 2.05 | 2.35 | 2.20 | 2.25 | +0.35 | +18.43% | 0.07 | 9 | 15 | 0.97 | -0.43 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 30.50 | 2.25 | 2.85 | 2.55 | 2.60 | +0.15 | +6.13% | 0.08 | 2 | 4 | 1.01 | -0.46 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 2.60 | 2.95 | 2.78 | % | 0.09 | 0 | 0 | 0.98 | -0.49 | 0.06 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 31.50 | 2.70 | 3.50 | 3.10 | % | 0.10 | 0 | 0 | 1.00 | -0.52 | 0.06 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 32.00 | 3.10 | 3.80 | 3.45 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.01 | -0.55 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 32.50 | 3.50 | 4.10 | 3.80 | % | 0.12 | 0 | 0 | 1.03 | -0.58 | 0.06 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 33.00 | 3.70 | 4.20 | 3.95 | % | 0.12 | 0 | 0 | 0.95 | -0.61 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 33.50 | 4.00 | 4.80 | 4.40 | % | 0.13 | 0 | 0 | 0.99 | -0.64 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 34.00 | 4.40 | 4.90 | 4.65 | % | 0.14 | 0 | 0 | 0.94 | -0.67 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 34.50 | 4.70 | 5.70 | 5.20 | % | 0.15 | 0 | 0 | 1.01 | -0.69 | 0.06 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 35.00 | 5.20 | 5.70 | 5.45 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.72 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 36.00 | 5.70 | 7.50 | 6.60 | % | 0.18 | 0 | 0 | 1.08 | -0.77 | 0.05 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 37.00 | 6.60 | 7.90 | 7.25 | % | 0.20 | 0 | 0 | 0.99 | -0.81 | 0.04 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 38.00 | 6.70 | 9.30 | 8.00 | % | 0.21 | 0 | 0 | 1.63 | -0.85 | 0.04 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 39.00 | 7.60 | 10.80 | 9.20 | % | 0.24 | 0 | 0 | 1.98 | -0.87 | 0.03 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 40.00 | 8.50 | 11.70 | 10.10 | 10.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.03 | -0.90 | 0.03 | -0.03 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 9.40 | 11.90 | 10.65 | % | 0.26 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 42.00 | 10.30 | 13.60 | 11.95 | % | 0.28 | 0 | 0 | 2.15 | -0.93 | 0.02 | -0.03 | 5/20/2026 4:00:04 PM EST |