Options Chain for SAMSARA INC COM CL A (IOT) - $31.57 as of 5/29/2026 2:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.10 | 18.00 | 16.55 | % | 0.92 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 19.00 | 14.60 | 17.10 | 15.85 | 10.05 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.08 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 13.70 | 16.20 | 14.95 | % | 0.75 | 0 | 0 | 2.96 | 0.98 | 0.01 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 21.00 | 12.70 | 15.30 | 14.00 | % | 0.67 | 0 | 0 | 2.84 | 0.97 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 21.50 | 11.70 | 14.80 | 13.25 | % | 0.62 | 0 | 0 | 2.74 | 0.96 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 22.00 | 11.70 | 14.30 | 13.00 | % | 0.59 | 0 | 0 | 2.65 | 0.96 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 22.50 | 11.20 | 13.10 | 12.15 | % | 0.54 | 0 | 0 | 2.02 | 0.96 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 23.00 | 10.80 | 13.50 | 12.15 | % | 0.53 | 0 | 0 | 2.59 | 0.94 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 23.50 | 10.30 | 12.50 | 11.40 | % | 0.49 | 0 | 0 | 2.17 | 0.94 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 24.00 | 9.90 | 12.20 | 11.05 | % | 0.46 | 0 | 0 | 2.22 | 0.93 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 24.50 | 9.40 | 11.80 | 10.60 | % | 0.43 | 0 | 0 | 2.20 | 0.92 | 0.02 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 25.00 | 8.90 | 11.50 | 10.20 | % | 0.41 | 0 | 0 | 2.23 | 0.91 | 0.02 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 25.50 | 8.40 | 11.10 | 9.75 | % | 0.38 | 0 | 0 | 2.20 | 0.91 | 0.02 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 26.00 | 8.00 | 10.60 | 9.30 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.12 | 0.87 | 0.02 | -0.07 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 26.50 | 7.60 | 9.30 | 8.45 | 5.98 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | 0.87 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 27.00 | 7.10 | 9.50 | 8.30 | % | 0.31 | 0 | 0 | 1.89 | 0.85 | 0.02 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 27.50 | 6.70 | 8.50 | 7.60 | % | 0.28 | 0 | 0 | 1.54 | 0.83 | 0.02 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 28.00 | 6.20 | 8.90 | 7.55 | % | 0.27 | 0 | 0 | 1.93 | 0.83 | 0.03 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 28.50 | 5.90 | 8.40 | 7.15 | % | 0.25 | 0 | 0 | 1.84 | 0.82 | 0.03 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 29.00 | 5.50 | 7.90 | 6.70 | 3.36 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.76 | 0.79 | 0.03 | -0.10 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 29.50 | 5.10 | 7.50 | 6.30 | % | 0.21 | 0 | 0 | 1.72 | 0.79 | 0.03 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 30.00 | 5.00 | 7.20 | 6.10 | 4.50 | +0.60 | +15.39% | 0.20 | 1 | 15 | 1.73 | 0.76 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 30.50 | 4.30 | 6.70 | 5.50 | % | 0.18 | 0 | 0 | 1.64 | 0.74 | 0.04 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 31.00 | 4.50 | 5.70 | 5.10 | 5.00 | +2.00 | +66.67% | 0.16 | 2 | 4 | 1.04 | 0.73 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 31.50 | 4.20 | 5.30 | 4.75 | % | 0.15 | 0 | 0 | 1.04 | 0.71 | 0.04 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 32.00 | 3.60 | 5.20 | 4.40 | 4.00 | +1.13 | +39.38% | 0.14 | 42 | 23 | 1.02 | 0.69 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 32.50 | 3.50 | 4.60 | 4.05 | 3.50 | +1.17 | +50.22% | 0.12 | 6 | 3 | 1.01 | 0.67 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 33.00 | 3.10 | 4.40 | 3.75 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 1,012 | 1.01 | 0.64 | 0.05 | -0.10 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 33.50 | 3.00 | 4.10 | 3.55 | 2.70 | % | 0.11 | 13 | 0 | 1.04 | 0.62 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 34.00 | 3.20 | 3.90 | 3.55 | 3.20 | +1.30 | +68.43% | 0.10 | 4,585 | 34 | 1.14 | 0.59 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 34.50 | 2.40 | 3.70 | 3.05 | 1.60 | % | 0.09 | 7 | 0 | 1.05 | 0.56 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 35.00 | 2.80 | 3.50 | 3.15 | 2.95 | +1.40 | +90.33% | 0.09 | 36 | 88 | 1.17 | 0.54 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 35.50 | 1.95 | 3.10 | 2.53 | 2.57 | % | 0.07 | 2 | 0 | 1.02 | 0.51 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 36.00 | 2.10 | 2.90 | 2.50 | 2.42 | +1.37 | +130.48% | 0.07 | 6 | 26 | 1.09 | 0.48 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 36.50 | 1.55 | 3.70 | 2.63 | 2.00 | % | 0.07 | 3 | 0 | 1.20 | 0.45 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 37.00 | 1.40 | 2.55 | 1.98 | 1.79 | +0.69 | +62.73% | 0.05 | 7 | 44 | 1.03 | 0.42 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 37.50 | 1.25 | 2.95 | 2.10 | % | 0.06 | 0 | 0 | 1.14 | 0.40 | 0.06 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 38.00 | 1.40 | 2.00 | 1.70 | 1.79 | +1.27 | +244.24% | 0.04 | 23 | 9 | 1.05 | 0.37 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 38.50 | 0.95 | 2.65 | 1.80 | % | 0.05 | 0 | 0 | 1.14 | 0.35 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 39.00 | 0.90 | 1.85 | 1.38 | 1.15 | +0.55 | +91.67% | 0.04 | 4 | 74 | 1.03 | 0.33 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 39.50 | 0.45 | 1.80 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | 0.32 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.30 | 2.15 | 1.23 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.03 | 0.30 | 0.05 | -0.09 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 40.50 | 0.40 | 2.15 | 1.28 | % | 0.03 | 0 | 0 | 1.11 | 0.28 | 0.04 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 41.00 | 0.40 | 1.35 | 0.88 | % | 0.02 | 0 | 0 | 0.99 | 0.27 | 0.04 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 41.50 | 0.40 | 2.60 | 1.50 | % | 0.04 | 0 | 0 | 1.28 | 0.24 | 0.04 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 42.00 | 0.65 | 1.00 | 0.83 | 0.83 | % | 0.02 | 78 | 0 | 1.06 | 0.23 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 42.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.81 | 0.20 | 0.04 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 43.00 | 0.25 | 1.20 | 0.73 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.04 | -0.07 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.17 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.46 | -0.02 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.61 | -0.03 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.56 | -0.04 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.43 | -0.04 | 0.01 | -0.03 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.79 | -0.04 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 23.00 | 0.15 | 0.55 | 0.35 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | -0.06 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.63 | -0.06 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 12 | 17 | 1.68 | -0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.44 | -0.08 | 0.02 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 25.00 | 0.05 | 1.65 | 0.85 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.56 | -0.09 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 2.62 | -0.09 | 0.02 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 26.00 | 0.05 | 1.10 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.27 | -0.13 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 26.50 | 0.10 | 2.10 | 1.10 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.54 | -0.13 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 27.00 | 0.15 | 1.70 | 0.93 | 0.58 | -0.52 | -47.28% | 0.03 | 2 | 12 | 1.40 | -0.15 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 27.50 | 0.15 | 1.10 | 0.63 | % | 0.02 | 0 | 0 | 1.17 | -0.17 | 0.02 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 28.00 | 0.20 | 2.00 | 1.10 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.37 | -0.17 | 0.03 | -0.08 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.45 | -0.18 | 0.03 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 29.00 | 0.25 | 1.20 | 0.73 | 0.73 | % | 0.03 | 1 | 0 | 1.06 | -0.21 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 29.50 | 0.45 | 2.35 | 1.40 | % | 0.05 | 0 | 0 | 1.34 | -0.21 | 0.03 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 30.00 | 0.70 | 1.55 | 1.13 | 0.98 | -1.37 | -58.30% | 0.04 | 13 | 28 | 1.16 | -0.24 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 30.50 | 0.75 | 1.55 | 1.15 | % | 0.04 | 0 | 0 | 1.06 | -0.26 | 0.04 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 31.00 | 0.90 | 1.80 | 1.35 | 1.35 | -0.85 | -38.64% | 0.04 | 3 | 52 | 1.12 | -0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 31.50 | 1.10 | 2.50 | 1.80 | % | 0.06 | 0 | 0 | 1.24 | -0.29 | 0.04 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 32.00 | 0.40 | 2.05 | 1.23 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.13 | -0.31 | 0.04 | -0.10 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 32.50 | 1.40 | 2.55 | 1.98 | % | 0.06 | 0 | 0 | 1.15 | -0.33 | 0.05 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 33.00 | 1.50 | 2.45 | 1.98 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | -0.36 | 0.05 | -0.10 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 33.50 | 1.80 | 3.00 | 2.40 | % | 0.07 | 0 | 0 | 1.14 | -0.38 | 0.05 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 34.00 | 1.95 | 2.90 | 2.43 | % | 0.07 | 0 | 0 | 1.06 | -0.41 | 0.05 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 34.50 | 2.25 | 3.40 | 2.83 | 2.81 | % | 0.08 | 2 | 0 | 1.12 | -0.44 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 35.00 | 2.45 | 3.10 | 2.78 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.46 | 0.06 | -0.10 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 35.50 | 2.75 | 4.20 | 3.48 | % | 0.10 | 0 | 0 | 1.16 | -0.49 | 0.06 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 36.00 | 3.10 | 4.00 | 3.55 | % | 0.10 | 0 | 0 | 1.08 | -0.52 | 0.06 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 36.50 | 3.30 | 4.80 | 4.05 | % | 0.11 | 0 | 0 | 1.15 | -0.55 | 0.06 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 37.00 | 3.80 | 4.60 | 4.20 | % | 0.11 | 0 | 0 | 1.09 | -0.58 | 0.06 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 37.50 | 3.80 | 5.00 | 4.40 | % | 0.12 | 0 | 0 | 1.03 | -0.60 | 0.06 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 38.00 | 4.40 | 5.50 | 4.95 | % | 0.13 | 0 | 0 | 1.12 | -0.63 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 38.50 | 4.50 | 5.70 | 5.10 | % | 0.13 | 0 | 0 | 1.03 | -0.65 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 39.00 | 4.80 | 6.50 | 5.65 | % | 0.14 | 0 | 0 | 1.10 | -0.67 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 39.50 | 4.80 | 7.20 | 6.00 | % | 0.15 | 0 | 0 | 1.04 | -0.68 | 0.05 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 5.40 | 7.20 | 6.30 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | -0.70 | 0.05 | -0.09 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 40.50 | 6.00 | 7.90 | 6.95 | % | 0.17 | 0 | 0 | 1.15 | -0.72 | 0.04 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 41.00 | 5.80 | 8.20 | 7.00 | % | 0.17 | 0 | 0 | 1.56 | -0.73 | 0.04 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 41.50 | 6.30 | 8.70 | 7.50 | % | 0.18 | 0 | 0 | 1.57 | -0.76 | 0.04 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 42.00 | 6.80 | 9.10 | 7.95 | % | 0.19 | 0 | 0 | 1.58 | -0.77 | 0.04 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 42.50 | 7.70 | 9.60 | 8.65 | % | 0.20 | 0 | 0 | 1.12 | -0.80 | 0.04 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 43.00 | 7.80 | 10.00 | 8.90 | % | 0.21 | 0 | 0 | 1.62 | -0.81 | 0.04 | -0.07 | 5/29/2026 3:59:56 PM EST |