Options Chain for SAMSARA INC COM CL A (IOT) - $29.51 as of 4/24/2026 6:41:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 15.50 | 14.60 | % | 0.97 | 0 | 1 | 1.41 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 12.80 | 14.60 | 13.70 | % | 0.86 | 0 | 0 | 1.37 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 11.80 | 13.50 | 12.65 | % | 0.74 | 0 | 3 | 1.20 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 11.00 | 12.60 | 11.80 | 9.10 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.15 | 0.96 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 10.00 | 11.80 | 10.90 | % | 0.57 | 0 | 2 | 1.15 | 0.94 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 9.20 | 10.80 | 10.00 | 12.40 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.05 | 0.92 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 8.30 | 9.90 | 9.10 | % | 0.43 | 0 | 7 | 1.00 | 0.90 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 7.60 | 9.10 | 8.35 | % | 0.38 | 0 | 5 | 0.98 | 0.88 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 23.00 | 6.80 | 8.20 | 7.50 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.92 | 0.85 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 6.10 | 7.30 | 6.70 | 6.61 | -0.42 | -5.98% | 0.28 | 50 | 29 | 0.63 | 0.81 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 5.90 | 6.50 | 6.20 | 7.19 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.73 | 0.78 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 5.40 | 5.90 | 5.65 | 5.15 | +0.25 | +5.11% | 0.22 | 2 | 49 | 0.77 | 0.74 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 27.00 | 4.40 | 5.30 | 4.85 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.72 | 0.69 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 4.00 | 4.70 | 4.35 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.73 | 0.65 | 0.04 | -0.03 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 3.70 | 4.10 | 3.90 | 3.81 | +0.41 | +12.06% | 0.13 | 14 | 29 | 0.75 | 0.60 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 3.20 | 3.50 | 3.35 | 3.36 | +0.66 | +24.45% | 0.11 | 35 | 1,661 | 0.73 | 0.55 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 2.50 | 3.00 | 2.75 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.69 | 0.50 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 32.00 | 2.30 | 2.50 | 2.40 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 274 | 0.69 | 0.46 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 1.90 | 2.30 | 2.10 | 2.05 | -0.13 | -5.97% | 0.06 | 1 | 481 | 0.70 | 0.41 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 1.65 | 2.00 | 1.83 | 1.73 | -0.94 | -35.21% | 0.05 | 3 | 250 | 0.70 | 0.37 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 1.40 | 1.55 | 1.48 | 1.50 | -0.95 | -38.78% | 0.04 | 9 | 1,550 | 0.68 | 0.33 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 1.10 | 1.55 | 1.33 | 1.20 | -0.70 | -36.85% | 0.04 | 1 | 246 | 0.70 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 0.90 | 1.30 | 1.10 | 0.82 | -0.87 | -51.48% | 0.03 | 9 | 601 | 0.69 | 0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 38.00 | 0.75 | 1.10 | 0.93 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 725 | 0.69 | 0.23 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 0.60 | 1.00 | 0.80 | 0.60 | -0.05 | -7.70% | 0.02 | 3 | 791 | 0.69 | 0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 0.50 | -0.03 | -5.66% | 0.02 | 6 | 2,187 | 0.67 | 0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 0.40 | 0.65 | 0.53 | 0.42 | -0.51 | -54.84% | 0.01 | 1 | 1,663 | 0.68 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 42.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 991 | 0.68 | 0.13 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,604 | 0.65 | 0.12 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 44.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.64 | 0.10 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.68 | 0.09 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.64 | 0.08 | 0.02 | -0.01 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 2,262 | 0.64 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.78 | 0.05 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:04 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.70 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.83 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.92 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.16 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 8 | 1.11 | -0.02 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | -0.03 | 0.01 | -0.01 | 4/6/2026 | 4/24/2026 4:00:04 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.90 | -0.04 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 0.20 | 0.50 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.88 | -0.06 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4,632 | 0.83 | -0.08 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2,593 | 0.87 | -0.10 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 22.00 | 0.55 | 0.90 | 0.73 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 560 | 0.82 | -0.12 | 0.02 | -0.02 | 4/14/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.10 | -10.00% | 0.04 | 1 | 2,172 | 0.79 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 0.90 | 1.30 | 1.10 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.78 | -0.19 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 1.00 | 1.40 | 1.20 | 1.42 | -0.04 | -2.74% | 0.05 | 1 | 2,515 | 0.73 | -0.22 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 1.45 | 1.85 | 1.65 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1,751 | 0.76 | -0.26 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 27.00 | 1.80 | 2.15 | 1.98 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 347 | 0.74 | -0.31 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 2.20 | 2.55 | 2.38 | 2.65 | +0.35 | +15.22% | 0.08 | 50 | 1,586 | 0.73 | -0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 2.45 | 3.00 | 2.73 | 3.00 | -0.30 | -9.10% | 0.09 | 1 | 1,848 | 0.70 | -0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 3.19 | -0.46 | -12.61% | 0.11 | 35 | 2,122 | 0.69 | -0.45 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 3.60 | 3.90 | 3.75 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.69 | -0.50 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 32.00 | 4.20 | 4.60 | 4.40 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1,018 | 0.69 | -0.54 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 4.80 | 5.30 | 5.05 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 701 | 0.69 | -0.59 | 0.05 | -0.03 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 5.50 | 6.10 | 5.80 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 210 | 0.70 | -0.63 | 0.05 | -0.03 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 6.30 | 6.70 | 6.50 | 6.40 | -0.60 | -8.58% | 0.19 | 15 | 262 | 0.69 | -0.67 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 6.90 | 7.50 | 7.20 | 7.20 | -2.42 | -25.16% | 0.20 | 2 | 99 | 0.67 | -0.71 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 7.80 | 8.90 | 8.35 | 8.00 | % | 0.23 | 3 | 58 | 0.75 | -0.74 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 38.00 | 8.50 | 9.80 | 9.15 | 7.68 | 0.00 | 0.00% | 0.24 | 0 | 279 | 0.74 | -0.77 | 0.04 | -0.02 | 4/1/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 9.30 | 10.70 | 10.00 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.73 | -0.80 | 0.03 | -0.02 | 3/23/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 10.10 | 11.60 | 10.85 | 10.71 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.69 | -0.83 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 11.20 | 12.60 | 11.90 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 113 | 0.77 | -0.85 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 42.00 | 12.10 | 13.50 | 12.80 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.75 | -0.87 | 0.03 | -0.02 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 12.90 | 14.40 | 13.65 | % | 0.32 | 0 | 16 | 1.04 | -0.88 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 44.00 | 13.90 | 15.40 | 14.65 | % | 0.33 | 0 | 2 | 1.08 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 14.70 | 16.40 | 15.55 | 13.62 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.11 | -0.91 | 0.02 | -0.01 | 4/6/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 15.90 | 17.50 | 16.70 | % | 0.36 | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 47.00 | 16.90 | 18.30 | 17.60 | 17.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.15 | -0.93 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 48.00 | 17.70 | 19.70 | 18.70 | % | 0.39 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 49.00 | 18.10 | 20.90 | 19.50 | % | 0.40 | 0 | 0 | 1.39 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 18.90 | 22.20 | 20.55 | % | 0.41 | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 24.30 | 26.70 | 25.50 | % | 0.46 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 28.90 | 32.20 | 30.55 | % | 0.51 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 34.10 | 37.20 | 35.65 | % | 0.55 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 39.10 | 42.00 | 40.55 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |