Options Chain for SAMSARA INC COM CL A (IOT) - $45.25 as of 5/27/2025 5:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 22.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 29.00 | 17.60 | 18.20 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 30.00 | 16.80 | 17.30 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 31.00 | 15.60 | 16.20 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 14.70 | 15.70 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 13.90 | 14.30 | % | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 34.00 | 12.90 | 13.40 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 35.00 | 11.90 | 12.50 | % | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 36.00 | 11.10 | 11.50 | % | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 37.00 | 10.20 | 11.70 | % | 0 | 0 | 1.30 | 0.89 | 0.02 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 38.00 | 9.40 | 9.70 | % | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 39.00 | 8.50 | 9.10 | % | 0 | 0 | 0.96 | 0.84 | 0.03 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 40.00 | 7.80 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.81 | 0.03 | -0.08 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 41.00 | 7.10 | 7.30 | % | 0 | 0 | 0.93 | 0.78 | 0.03 | -0.09 | 5/27/2025 3:59:56 PM EST | |||
| 42.00 | 6.40 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.74 | 0.03 | -0.09 | 5/7/2025 | 5/27/2025 3:59:56 PM EST |
| 42.50 | 6.00 | 6.30 | % | 0 | 0 | 0.93 | 0.73 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 43.00 | 5.70 | 6.50 | % | 0 | 0 | 0.99 | 0.71 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 43.50 | 5.30 | 5.60 | % | 0 | 0 | 0.90 | 0.69 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 44.00 | 5.00 | 5.30 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.67 | 0.04 | -0.10 | 5/1/2025 | 5/27/2025 3:59:56 PM EST |
| 44.50 | 4.70 | 5.00 | % | 0 | 0 | 0.90 | 0.64 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 45.00 | 4.40 | 4.70 | 4.85 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.62 | 0.04 | -0.10 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 45.50 | 4.20 | 4.40 | % | 0 | 0 | 0.90 | 0.60 | 0.04 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 46.00 | 3.90 | 5.30 | 3.89 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.58 | 0.04 | -0.11 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 46.50 | 3.50 | 3.90 | % | 0 | 0 | 0.86 | 0.56 | 0.05 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 47.00 | 3.40 | 3.70 | 3.19 | -0.25 | -7.27% | 2 | 28 | 0.89 | 0.53 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 47.50 | 3.10 | 3.40 | % | 0 | 0 | 0.87 | 0.51 | 0.05 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 48.00 | 2.90 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.49 | 0.05 | -0.11 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 48.50 | 2.70 | 2.95 | 2.66 | % | 3 | 0 | 0.87 | 0.46 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 49.00 | 2.20 | 2.90 | 2.59 | -0.61 | -19.07% | 17 | 17 | 0.85 | 0.44 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 49.50 | 2.30 | 2.55 | % | 0 | 0 | 0.86 | 0.42 | 0.05 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 50.00 | 2.10 | 2.35 | 2.25 | +0.05 | +2.28% | 6 | 194 | 0.86 | 0.40 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 51.00 | 1.80 | 2.45 | 2.00 | +0.22 | +12.36% | 10 | 20 | 0.92 | 0.36 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 52.00 | 1.50 | 1.75 | 1.65 | +0.10 | +6.46% | 10 | 42 | 0.85 | 0.32 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 53.00 | 1.20 | 1.50 | 1.40 | -0.34 | -19.54% | 1 | 174 | 0.84 | 0.29 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 54.00 | 1.00 | 1.50 | 1.20 | -0.30 | -20.00% | 3 | 5 | 0.88 | 0.26 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 55.00 | 0.80 | 1.10 | 1.00 | +0.11 | +12.36% | 2 | 39 | 0.84 | 0.23 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.90 | 0.80 | +0.05 | +6.67% | 2 | 3 | 0.88 | 0.20 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.80 | % | 0 | 0 | 0.97 | 0.18 | 0.03 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 60.00 | 0.25 | 0.40 | 0.34 | -0.28 | -45.17% | 1 | 3 | 0.80 | 0.12 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | -0.02 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.65 | % | 0 | 0 | 1.98 | -0.03 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 0.15 | 0.30 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 34.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 35 | 1.01 | -0.06 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 53 | 1.02 | -0.07 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 36.00 | 0.40 | 0.50 | 0.48 | -0.07 | -12.73% | 10 | 10 | 0.97 | -0.09 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 37.00 | 0.50 | 0.65 | 0.60 | -0.06 | -9.10% | 10 | 10 | 0.98 | -0.11 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 38.00 | 0.65 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.13 | 0.02 | -0.07 | 5/15/2025 | 5/27/2025 3:59:56 PM EST |
| 39.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 33 | 0.95 | -0.16 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 40.00 | 0.70 | 1.80 | 1.27 | 0.00 | 0.00% | 0 | 123 | 1.00 | -0.19 | 0.03 | -0.08 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 41.00 | 1.25 | 2.40 | 1.35 | -0.30 | -18.19% | 4 | 9 | 0.93 | -0.22 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 42.00 | 1.55 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.26 | 0.03 | -0.09 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 42.50 | 1.70 | 1.85 | % | 0 | 0 | 0.92 | -0.27 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 43.00 | 1.85 | 2.05 | 1.95 | -0.45 | -18.75% | 1 | 5 | 0.92 | -0.29 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 43.50 | 2.00 | 2.25 | % | 0 | 0 | 0.92 | -0.31 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 44.00 | 2.20 | 2.50 | 2.37 | % | 20 | 0 | 0.94 | -0.33 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 44.50 | 2.40 | 2.60 | % | 0 | 0 | 0.91 | -0.36 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 45.00 | 2.60 | 2.85 | % | 0 | 0 | 0.91 | -0.38 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 45.50 | 2.80 | 3.80 | % | 0 | 0 | 1.02 | -0.40 | 0.04 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 46.00 | 3.00 | 3.30 | 3.20 | +0.10 | +3.23% | 2 | 1 | 0.90 | -0.42 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 46.50 | 3.30 | 3.50 | % | 0 | 0 | 0.90 | -0.44 | 0.05 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 47.00 | 3.50 | 3.80 | 3.70 | +0.25 | +7.25% | 1 | 4 | 0.89 | -0.47 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 47.50 | 3.80 | 4.10 | % | 0 | 0 | 0.90 | -0.49 | 0.05 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 48.00 | 4.10 | 4.40 | % | 0 | 0 | 0.90 | -0.51 | 0.05 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 48.50 | 4.30 | 4.60 | 4.40 | % | 6 | 0 | 0.88 | -0.54 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 49.00 | 4.60 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.56 | 0.05 | -0.10 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 49.50 | 4.90 | 5.20 | 5.10 | % | 1 | 0 | 0.87 | -0.58 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 50.00 | 5.20 | 5.50 | 5.30 | % | 2 | 0 | 0.86 | -0.60 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 51.00 | 5.90 | 6.20 | % | 0 | 0 | 0.85 | -0.64 | 0.04 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 52.00 | 6.60 | 6.90 | % | 0 | 0 | 0.86 | -0.68 | 0.04 | -0.09 | 5/27/2025 3:59:56 PM EST | |||
| 53.00 | 7.40 | 7.70 | % | 0 | 0 | 0.87 | -0.71 | 0.04 | -0.09 | 5/27/2025 3:59:56 PM EST | |||
| 54.00 | 8.10 | 8.60 | % | 0 | 0 | 0.87 | -0.74 | 0.04 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 55.00 | 8.90 | 9.30 | % | 0 | 0 | 0.83 | -0.77 | 0.03 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 56.00 | 9.80 | 10.20 | % | 0 | 0 | 0.86 | -0.80 | 0.03 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 57.00 | 10.60 | 11.00 | % | 0 | 0 | 0.84 | -0.82 | 0.03 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 60.00 | 13.30 | 13.90 | % | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.06 | 5/27/2025 3:59:56 PM EST |