Options Chain for SAMSARA INC COM CL A (IOT) - $41.36 as of 5/5/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 21.80 | 40.38 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 20.40 | 20.80 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 18.10 | 21.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 17.30 | 17.90 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 16.40 | 16.90 | 15.38 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.97 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 15.50 | 16.00 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 14.70 | 15.10 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 13.70 | 14.10 | 7.21 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 12.80 | 13.30 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 11.90 | 12.40 | 10.24 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.91 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 11.00 | 11.50 | 9.28 | 0.00 | 0.00% | 0 | 265 | 0.77 | 0.89 | 0.02 | -0.03 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 10.10 | 10.70 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.87 | 0.02 | -0.03 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 9.20 | 9.90 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.84 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 8.50 | 9.10 | 7.51 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.82 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 7.80 | 8.20 | 4.15 | 0.00 | 0.00% | 0 | 304 | 0.72 | 0.79 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 7.10 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 213 | 0.72 | 0.76 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 6.20 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 298 | 0.67 | 0.72 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 5.80 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 77 | 0.70 | 0.69 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 5.20 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 129 | 0.68 | 0.65 | 0.04 | -0.04 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 4.60 | 4.80 | 4.85 | -0.15 | -3.00% | 11 | 488 | 0.67 | 0.61 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 4.10 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 186 | 0.67 | 0.57 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 443 | 0.67 | 0.53 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 3.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 248 | 0.66 | 0.49 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 2.50 | 3.90 | 2.90 | -0.15 | -4.92% | 5 | 211 | 0.65 | 0.45 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 2.40 | 2.55 | 2.62 | +0.12 | +4.80% | 42 | 974 | 0.65 | 0.41 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 2.05 | 2.25 | 2.35 | +0.05 | +2.18% | 3 | 81 | 0.64 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 1.75 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 374 | 0.64 | 0.33 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 48.00 | 1.50 | 1.75 | 1.80 | +0.38 | +26.77% | 2 | 258 | 0.64 | 0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 49.00 | 1.30 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 72 | 0.63 | 0.27 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 1.00 | 1.20 | 1.15 | -0.05 | -4.17% | 30 | 2,140 | 0.61 | 0.24 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.40 | 0.60 | 0.60 | +0.06 | +11.12% | 6 | 1,141 | 0.62 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.50 | 0.20 | +0.05 | +33.34% | 8 | 1,539 | 0.61 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 30 | 1,117 | 0.60 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 25 | 416 | 0.68 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 454 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 89 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.70 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 2,150 | 1.02 | -0.02 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 1,006 | 0.97 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.10 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 1,040 | 0.98 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.25 | 0.35 | % | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.40 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 24 | 0.79 | -0.08 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.50 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 2,349 | 0.77 | -0.09 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 59 | 0.76 | -0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 680 | 0.75 | -0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 1.05 | 1.39 | 0.00 | 0.00% | 0 | 165 | 0.74 | -0.16 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 1.15 | 1.30 | 1.10 | -0.09 | -7.57% | 1 | 59 | 0.73 | -0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 1.20 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 2,589 | 0.69 | -0.21 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 1.65 | 1.80 | 2.68 | 0.00 | 0.00% | 0 | 61 | 0.72 | -0.24 | 0.03 | -0.04 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 1.90 | 2.65 | 2.72 | 0.00 | 0.00% | 0 | 154 | 0.76 | -0.28 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 2.30 | 2.50 | 2.15 | -0.35 | -14.00% | 1 | 85 | 0.70 | -0.31 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 2.60 | 2.85 | 2.65 | -1.25 | -32.06% | 100 | 195 | 0.69 | -0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 3.10 | 3.30 | 2.95 | -0.28 | -8.67% | 4 | 344 | 0.69 | -0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 3.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 193 | 0.67 | -0.43 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 133 | 0.66 | -0.47 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 4.60 | 4.80 | 4.40 | -0.20 | -4.35% | 3 | 75 | 0.66 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 5.20 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 80 | 0.66 | -0.55 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 5.80 | 6.00 | 6.98 | 0.00 | 0.00% | 0 | 423 | 0.65 | -0.59 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 7.10 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 402 | 0.64 | -0.67 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 48.00 | 7.90 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 97 | 0.63 | -0.70 | 0.04 | -0.04 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 49.00 | 8.60 | 8.90 | 4.30 | 0.00 | 0.00% | 0 | 53 | 0.63 | -0.73 | 0.04 | -0.04 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 9.40 | 9.70 | 10.83 | 0.00 | 0.00% | 0 | 192 | 0.62 | -0.76 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 13.70 | 14.20 | 21.80 | 0.00 | 0.00% | 0 | 167 | 0.59 | -0.88 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 18.50 | 19.00 | 24.35 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.94 | 0.01 | -0.01 | 3/7/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 21.70 | 23.90 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 27.20 | 29.50 | 35.45 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 32.00 | 34.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 36.60 | 39.00 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 43.30 | 44.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 48.30 | 49.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |