Options Chain for SAMSARA INC COM CL A (IOT) - $38.65 as of 6/26/2025 12:41:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.40 | 14.70 | 16.84 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 11:59:02 AM EST |
| 28.00 | 11.30 | 11.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 29.00 | 10.30 | 10.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 30.00 | 9.10 | 9.90 | 10.78 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/26/2025 11:59:02 AM EST |
| 31.00 | 8.30 | 8.70 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 32.00 | 7.20 | 7.80 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 33.00 | 6.30 | 6.80 | % | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.02 | 6/26/2025 11:59:02 AM EST | |||
| 34.00 | 5.30 | 5.90 | % | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.02 | 6/26/2025 11:59:02 AM EST | |||
| 35.00 | 4.50 | 4.80 | % | 0 | 0 | 0.55 | 0.90 | 0.04 | -0.03 | 6/26/2025 11:59:02 AM EST | |||
| 36.00 | 3.50 | 4.00 | % | 0 | 0 | 0.56 | 0.85 | 0.06 | -0.03 | 6/26/2025 11:59:02 AM EST | |||
| 37.00 | 2.80 | 3.00 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.80 | 0.08 | -0.04 | 6/18/2025 | 6/26/2025 11:59:02 AM EST |
| 38.00 | 2.10 | 2.30 | 2.91 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.71 | 0.10 | -0.04 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 39.00 | 1.50 | 1.60 | 1.30 | -1.05 | -44.69% | 1 | 25 | 0.43 | 0.61 | 0.11 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 39.50 | 1.20 | 1.35 | % | 0 | 0 | 0.42 | 0.55 | 0.12 | -0.05 | 6/26/2025 11:59:02 AM EST | |||
| 40.00 | 1.00 | 1.10 | 0.89 | -0.11 | -11.00% | 1 | 49 | 0.42 | 0.49 | 0.12 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 40.50 | 0.80 | 0.90 | 1.15 | +0.10 | +9.53% | 6 | 1,262 | 0.41 | 0.43 | 0.12 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 41.00 | 0.65 | 0.70 | 0.85 | -0.10 | -10.53% | 1 | 14 | 0.42 | 0.38 | 0.12 | -0.04 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 41.50 | 0.50 | 0.60 | 0.45 | % | 2 | 0 | 0.41 | 0.32 | 0.11 | -0.04 | 6/26/2025 | 6/26/2025 11:59:02 AM EST | |
| 42.00 | 0.40 | 0.45 | 0.50 | +0.17 | +51.52% | 7 | 63 | 0.42 | 0.27 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 42.50 | 0.30 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.23 | 0.09 | -0.03 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 43.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.19 | 0.08 | -0.03 | 6/16/2025 | 6/26/2025 11:59:02 AM EST |
| 43.50 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 7 | 84 | 0.42 | 0.15 | 0.07 | -0.03 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 44.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 54 | 0.41 | 0.13 | 0.06 | -0.02 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 45.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.09 | 0.05 | -0.02 | 6/16/2025 | 6/26/2025 11:59:02 AM EST |
| 46.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.05 | 0.03 | -0.01 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 47.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.03 | 0.02 | -0.01 | 6/25/2025 | 6/26/2025 11:59:02 AM EST |
| 48.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.02 | 0.01 | 0.00 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 49.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 311 | 0.69 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/26/2025 11:59:02 AM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 11:59:02 AM EST |
| 51.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:59:02 AM EST |
| 52.00 | 0.00 | 0.20 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:59:02 AM EST |
| 53.00 | 0.00 | 0.20 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 11:59:02 AM EST |
| 54.00 | 0.00 | 0.20 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 11:59:02 AM EST |
| 56.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.99 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 6/26/2025 11:59:02 AM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.02 | 6/26/2025 11:59:02 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.07 | 0.03 | -0.02 | 6/17/2025 | 6/26/2025 11:59:02 AM EST |
| 35.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.10 | 0.04 | -0.03 | 6/16/2025 | 6/26/2025 11:59:02 AM EST |
| 36.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.15 | 0.06 | -0.03 | 6/25/2025 | 6/26/2025 11:59:02 AM EST |
| 37.00 | 0.40 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.20 | 0.08 | -0.04 | 6/25/2025 | 6/26/2025 11:59:02 AM EST |
| 38.00 | 0.65 | 0.75 | 0.65 | -0.17 | -20.74% | 2 | 66 | 0.43 | -0.29 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 39.00 | 1.00 | 1.10 | 1.06 | -0.29 | -21.49% | 2 | 100 | 0.41 | -0.39 | 0.11 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 39.50 | 1.25 | 1.35 | 1.25 | -0.15 | -10.72% | 2 | 2 | 0.41 | -0.45 | 0.12 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 40.00 | 1.50 | 1.60 | 2.10 | +0.20 | +10.53% | 1 | 39 | 0.41 | -0.51 | 0.12 | -0.05 | 6/26/2025 | 6/26/2025 11:59:02 AM EST |
| 40.50 | 1.80 | 1.90 | % | 0 | 0 | 0.42 | -0.57 | 0.12 | -0.05 | 6/26/2025 11:59:02 AM EST | |||
| 41.00 | 2.15 | 2.30 | 3.20 | 0.00 | 0.00% | 0 | 63 | 0.41 | -0.62 | 0.12 | -0.04 | 6/17/2025 | 6/26/2025 11:59:02 AM EST |
| 41.50 | 2.50 | 2.65 | % | 0 | 0 | 0.41 | -0.68 | 0.11 | -0.04 | 6/26/2025 11:59:02 AM EST | |||
| 42.00 | 2.85 | 3.00 | 3.71 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.73 | 0.10 | -0.04 | 6/17/2025 | 6/26/2025 11:59:02 AM EST |
| 42.50 | 3.20 | 3.50 | % | 0 | 0 | 0.39 | -0.77 | 0.09 | -0.03 | 6/26/2025 11:59:02 AM EST | |||
| 43.00 | 3.70 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.81 | 0.08 | -0.03 | 6/13/2025 | 6/26/2025 11:59:02 AM EST |
| 43.50 | 4.10 | 4.40 | % | 0 | 0 | 0.39 | -0.85 | 0.07 | -0.03 | 6/26/2025 11:59:02 AM EST | |||
| 44.00 | 4.50 | 4.80 | 4.93 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.87 | 0.06 | -0.02 | 6/23/2025 | 6/26/2025 11:59:02 AM EST |
| 45.00 | 5.40 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.91 | 0.05 | -0.02 | 6/24/2025 | 6/26/2025 11:59:02 AM EST |
| 46.00 | 6.30 | 6.80 | 7.55 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.95 | 0.03 | -0.01 | 6/20/2025 | 6/26/2025 11:59:02 AM EST |
| 47.00 | 7.40 | 7.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.97 | 0.02 | -0.01 | 6/6/2025 | 6/26/2025 11:59:02 AM EST |
| 48.00 | 8.30 | 8.80 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.98 | 0.01 | 0.00 | 6/20/2025 | 6/26/2025 11:59:02 AM EST |
| 49.00 | 9.30 | 9.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 50.00 | 10.30 | 10.90 | 5.04 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 11:59:02 AM EST |
| 51.00 | 11.40 | 11.90 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 11:59:02 AM EST |
| 52.00 | 12.30 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 11:59:02 AM EST |
| 53.00 | 13.40 | 13.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 54.00 | 14.50 | 14.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 55.00 | 15.40 | 15.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 56.00 | 16.50 | 16.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 57.00 | 17.50 | 17.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST | |||
| 60.00 | 20.30 | 20.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:02 AM EST |