Options Chain for SAMSARA INC COM CL A (IOT) - $45.50 as of 5/27/2025 2:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.80 | 22.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 28.00 | 18.70 | 19.20 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 29.00 | 17.80 | 18.30 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 16.70 | 17.30 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 31.00 | 15.70 | 16.20 | % | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 14.80 | 15.40 | 15.34 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.97 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 33.00 | 13.90 | 14.50 | 14.54 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.96 | 0.01 | -0.05 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 34.00 | 12.90 | 13.40 | 13.89 | 0.00 | 0.00% | 0 | 22 | 1.42 | 0.95 | 0.01 | -0.06 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 35.00 | 12.00 | 12.60 | % | 0 | 0 | 1.40 | 0.93 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 11.00 | 11.70 | 10.26 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.92 | 0.02 | -0.08 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 37.00 | 10.20 | 10.60 | % | 0 | 0 | 1.13 | 0.90 | 0.02 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 38.00 | 9.40 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.88 | 0.02 | -0.10 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 39.00 | 8.50 | 8.90 | 7.64 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.85 | 0.03 | -0.11 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 40.00 | 7.70 | 8.00 | 8.55 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.82 | 0.03 | -0.12 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 41.00 | 7.00 | 7.20 | 7.10 | +0.72 | +11.29% | 2 | 3 | 1.11 | 0.79 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 42.00 | 6.30 | 6.50 | 7.07 | 0.00 | 0.00% | 0 | 62 | 1.12 | 0.76 | 0.04 | -0.14 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 42.50 | 5.90 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.74 | 0.04 | -0.15 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 43.00 | 5.60 | 5.80 | 5.45 | +0.45 | +9.00% | 1 | 72 | 1.11 | 0.72 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 43.50 | 5.30 | 5.50 | % | 0 | 0 | 1.08 | 0.70 | 0.04 | -0.16 | 5/27/2025 12:59:01 PM EST | |||
| 44.00 | 5.00 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 1,015 | 1.08 | 0.67 | 0.04 | -0.16 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 44.50 | 4.70 | 4.80 | % | 0 | 0 | 1.08 | 0.65 | 0.04 | -0.16 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 4.40 | 4.60 | 5.25 | 0.00 | 0.00% | 0 | 88 | 1.08 | 0.63 | 0.04 | -0.17 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 45.50 | 4.10 | 4.30 | 3.80 | +0.22 | +6.15% | 3 | 4 | 1.07 | 0.61 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 46.00 | 3.80 | 4.00 | 3.39 | 0.00 | 0.00% | 0 | 104 | 1.09 | 0.58 | 0.05 | -0.17 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 46.50 | 3.50 | 3.70 | 3.43 | -0.07 | -2.00% | 9 | 16 | 1.07 | 0.56 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.00 | 3.30 | 3.50 | 3.40 | +0.50 | +17.25% | 4 | 93 | 1.08 | 0.54 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.50 | 3.00 | 3.20 | 2.92 | -0.68 | -18.89% | 1 | 6 | 1.06 | 0.51 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 48.00 | 2.85 | 3.00 | 2.90 | +0.30 | +11.54% | 27 | 49 | 1.07 | 0.49 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 48.50 | 2.60 | 2.75 | 2.60 | -0.09 | -3.35% | 4 | 3 | 1.06 | 0.47 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 49.00 | 2.40 | 2.55 | 2.50 | +0.15 | +6.39% | 19 | 47 | 1.06 | 0.44 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 49.50 | 2.20 | 2.40 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.42 | 0.05 | -0.16 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 50.00 | 2.05 | 2.20 | 2.12 | +0.04 | +1.93% | 39 | 90 | 1.06 | 0.40 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 51.00 | 1.70 | 1.85 | 1.81 | -0.31 | -14.63% | 95 | 55 | 1.04 | 0.35 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 52.00 | 1.40 | 1.55 | 1.57 | -0.43 | -21.50% | 41 | 113 | 1.03 | 0.31 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 53.00 | 1.20 | 1.30 | 1.25 | -0.04 | -3.11% | 29 | 170 | 1.04 | 0.27 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 54.00 | 0.95 | 1.10 | 0.98 | -0.37 | -27.41% | 2 | 32 | 1.03 | 0.24 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 0.80 | 0.95 | 0.85 | +0.10 | +13.34% | 32 | 184 | 1.04 | 0.21 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 56.00 | 0.65 | 0.75 | 0.70 | -0.30 | -30.00% | 43 | 32 | 1.04 | 0.18 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 57.00 | 0.50 | 0.60 | 0.55 | -0.24 | -30.38% | 1 | 66 | 1.02 | 0.15 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 60.00 | 0.25 | 0.35 | 0.31 | -0.14 | -31.12% | 25 | 3 | 1.03 | 0.10 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 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 | 0.25 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 2.06 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 0.10 | 0.20 | 0.12 | -0.06 | -33.34% | 23 | 89 | 1.25 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 33.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.45 | -0.04 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 34.00 | 0.15 | 0.30 | 0.21 | +0.11 | +110.00% | 68 | 150 | 1.29 | -0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 35.00 | 0.20 | 0.35 | 0.27 | -0.12 | -30.77% | 10 | 224 | 1.25 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 40 | 48 | 1.20 | -0.08 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 37.00 | 0.40 | 0.50 | 0.50 | -0.15 | -23.08% | 10 | 12 | 1.19 | -0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 0.50 | 0.65 | 0.57 | -0.15 | -20.84% | 26 | 114 | 1.19 | -0.12 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 39.00 | 0.65 | 0.80 | 0.75 | -0.06 | -7.41% | 12 | 56 | 1.17 | -0.15 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 40.00 | 0.85 | 1.05 | 0.89 | -0.37 | -29.37% | 28 | 50 | 1.15 | -0.18 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 41.00 | 1.05 | 1.20 | 1.20 | -0.34 | -22.08% | 102 | 9 | 1.13 | -0.21 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 42.00 | 1.35 | 1.45 | 1.39 | -0.31 | -18.24% | 42 | 63 | 1.13 | -0.24 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 42.50 | 1.50 | 1.60 | 1.65 | -0.24 | -12.70% | 2 | 6 | 1.12 | -0.26 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 43.00 | 1.65 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 120 | 1.15 | -0.28 | 0.04 | -0.15 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 43.50 | 1.80 | 1.95 | 2.08 | % | 1 | 0 | 1.11 | -0.30 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 44.00 | 2.05 | 2.10 | 2.16 | -0.31 | -12.56% | 20 | 1,022 | 1.11 | -0.33 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 44.50 | 2.20 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.35 | 0.04 | -0.16 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 45.00 | 2.40 | 2.50 | 2.50 | -0.50 | -16.67% | 13 | 69 | 1.10 | -0.37 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 45.50 | 2.60 | 2.75 | 3.10 | -0.47 | -13.17% | 3 | 4 | 1.10 | -0.39 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 46.00 | 2.80 | 2.95 | 3.10 | -0.49 | -13.65% | 1 | 34 | 1.09 | -0.42 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 46.50 | 3.00 | 3.20 | 3.25 | -0.35 | -9.73% | 7 | 1 | 1.08 | -0.44 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.00 | 3.30 | 3.50 | 3.40 | -0.05 | -1.45% | 1 | 51 | 1.10 | -0.46 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.50 | 3.50 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 103 | 1.09 | -0.49 | 0.05 | -0.17 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 48.00 | 3.80 | 4.00 | 6.40 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.51 | 0.05 | -0.17 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 48.50 | 4.10 | 4.30 | % | 0 | 0 | 1.08 | -0.53 | 0.05 | -0.17 | 5/27/2025 12:59:01 PM EST | |||
| 49.00 | 4.40 | 4.60 | % | 0 | 0 | 1.08 | -0.56 | 0.05 | -0.17 | 5/27/2025 12:59:01 PM EST | |||
| 49.50 | 4.70 | 4.90 | % | 0 | 0 | 1.07 | -0.58 | 0.05 | -0.16 | 5/27/2025 12:59:01 PM EST | |||
| 50.00 | 5.00 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 20 | 1.06 | -0.60 | 0.05 | -0.16 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 51.00 | 5.70 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.65 | 0.05 | -0.15 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 52.00 | 6.40 | 6.60 | % | 0 | 0 | 1.07 | -0.69 | 0.04 | -0.14 | 5/27/2025 12:59:01 PM EST | |||
| 53.00 | 7.10 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.73 | 0.04 | -0.14 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 54.00 | 7.90 | 8.20 | % | 0 | 0 | 1.05 | -0.76 | 0.04 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 55.00 | 8.70 | 9.00 | % | 0 | 0 | 1.08 | -0.79 | 0.03 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 56.00 | 9.50 | 10.00 | % | 0 | 0 | 1.06 | -0.82 | 0.03 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 57.00 | 10.40 | 10.80 | % | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 60.00 | 13.10 | 13.60 | % | 0 | 0 | 1.31 | -0.90 | 0.02 | -0.07 | 5/27/2025 12:59:01 PM EST |