Options Chain for SAMSARA INC COM CL A (IOT) - $31.30 as of 5/27/2026 6:27:50 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 | 13.50 | 16.60 | 15.05 | % | 1.00 | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 16.00 | 13.20 | 15.40 | 14.30 | 14.11 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.02 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 3:59:47 PM EST |
| 17.00 | 12.20 | 14.60 | 13.40 | 10.89 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.95 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 18.00 | 11.30 | 12.90 | 12.10 | 9.96 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.50 | 0.96 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 19.00 | 10.40 | 12.80 | 11.60 | % | 0.61 | 0 | 0 | 1.74 | 0.95 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 20.00 | 9.50 | 11.90 | 10.70 | 9.63 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.64 | 0.92 | 0.02 | -0.02 | 5/12/2026 | 5/27/2026 3:59:47 PM EST |
| 21.00 | 8.80 | 11.00 | 9.90 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 50 | 1.07 | 0.90 | 0.02 | -0.02 | 5/11/2026 | 5/27/2026 3:59:47 PM EST |
| 22.00 | 8.00 | 9.40 | 8.70 | 8.90 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.94 | 0.87 | 0.02 | -0.02 | 5/1/2026 | 5/27/2026 3:59:47 PM EST |
| 23.00 | 7.10 | 8.90 | 8.00 | 7.29 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.95 | 0.84 | 0.03 | -0.03 | 5/6/2026 | 5/27/2026 3:59:47 PM EST |
| 24.00 | 6.50 | 8.40 | 7.45 | 5.32 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.00 | 0.81 | 0.03 | -0.03 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 25.00 | 5.70 | 7.50 | 6.60 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.94 | 0.77 | 0.03 | -0.03 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 26.00 | 5.10 | 5.60 | 5.35 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.77 | 0.73 | 0.04 | -0.03 | 4/28/2026 | 5/27/2026 3:59:47 PM EST |
| 27.00 | 4.50 | 5.00 | 4.75 | 4.75 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.77 | 0.68 | 0.04 | -0.03 | 5/6/2026 | 5/27/2026 3:59:47 PM EST |
| 28.00 | 3.90 | 4.70 | 4.30 | 4.60 | -0.94 | -16.97% | 0.15 | 26 | 47 | 0.79 | 0.64 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 29.00 | 3.40 | 3.90 | 3.65 | 4.72 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.76 | 0.59 | 0.05 | -0.04 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 30.00 | 2.95 | 3.50 | 3.23 | 4.00 | -0.27 | -6.33% | 0.11 | 8 | 865 | 0.76 | 0.54 | 0.05 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 31.00 | 2.55 | 3.10 | 2.83 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 631 | 0.76 | 0.50 | 0.05 | -0.04 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 32.00 | 2.00 | 2.70 | 2.35 | 2.50 | -0.80 | -24.25% | 0.07 | 2 | 734 | 0.74 | 0.45 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 33.00 | 1.60 | 2.40 | 2.00 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 226 | 0.73 | 0.41 | 0.05 | -0.03 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 34.00 | 1.55 | 2.05 | 1.80 | 2.28 | -0.42 | -15.56% | 0.05 | 2 | 74 | 0.75 | 0.37 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 35.00 | 1.20 | 1.90 | 1.55 | 1.60 | -0.60 | -27.28% | 0.04 | 20 | 1,190 | 0.75 | 0.33 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 36.00 | 1.00 | 1.60 | 1.30 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 1,343 | 0.74 | 0.29 | 0.04 | -0.03 | 5/18/2026 | 5/27/2026 3:59:47 PM EST |
| 37.00 | 1.00 | 1.25 | 1.13 | 1.50 | -0.11 | -6.84% | 0.03 | 6 | 554 | 0.75 | 0.26 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 38.00 | 0.80 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,625 | 0.77 | 0.23 | 0.04 | -0.03 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 39.00 | 0.45 | 1.80 | 1.13 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,269 | 0.82 | 0.20 | 0.03 | -0.02 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.90 | -0.03 | -3.23% | 0.02 | 2 | 770 | 0.74 | 0.18 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 41.00 | 0.25 | 0.80 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.71 | 0.15 | 0.03 | -0.02 | 5/21/2026 | 5/27/2026 3:59:47 PM EST |
| 42.00 | 0.25 | 0.85 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.75 | 0.13 | 0.03 | -0.02 | 5/21/2026 | 5/27/2026 3:59:47 PM EST |
| 43.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.18 | -26.48% | 0.01 | 5 | 1,413 | 0.77 | 0.11 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 44.00 | 0.20 | 0.60 | 0.40 | 0.42 | -0.06 | -12.50% | 0.01 | 1 | 705 | 0.75 | 0.09 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.24 | -44.45% | 0.01 | 1 | 1,107 | 0.69 | 0.08 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 46.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.75 | 0.07 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.90 | 0.06 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 48.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.79 | 0.05 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.88 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 5/27/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 0.91 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.08 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 5/27/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 5/27/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:47 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 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.34 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.41 | -0.02 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:47 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.90 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 1.17 | -0.05 | 0.01 | -0.01 | 5/14/2026 | 5/27/2026 3:59:47 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,460 | 0.84 | -0.08 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3,491 | 0.82 | -0.10 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 3:59:47 PM EST |
| 22.00 | 0.55 | 0.80 | 0.68 | 0.63 | -0.06 | -8.70% | 0.03 | 23 | 14 | 0.82 | -0.13 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 23.00 | 0.60 | 1.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.78 | -0.16 | 0.03 | -0.03 | 4/17/2026 | 5/27/2026 3:59:47 PM EST |
| 24.00 | 0.90 | 1.25 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 261 | 0.79 | -0.19 | 0.03 | -0.03 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 25.00 | 1.30 | 1.55 | 1.43 | 1.35 | -0.02 | -1.46% | 0.06 | 40 | 85 | 0.81 | -0.23 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 26.00 | 1.50 | 2.05 | 1.78 | 1.60 | +0.15 | +10.35% | 0.07 | 2 | 133 | 0.80 | -0.27 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 27.00 | 1.80 | 2.25 | 2.03 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.76 | -0.32 | 0.04 | -0.03 | 5/14/2026 | 5/27/2026 3:59:47 PM EST |
| 28.00 | 2.45 | 2.70 | 2.58 | 2.33 | -0.67 | -22.34% | 0.09 | 26 | 76 | 0.79 | -0.36 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 29.00 | 2.75 | 3.20 | 2.98 | 3.24 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.77 | -0.41 | 0.05 | -0.04 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 30.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.12 | +3.45% | 0.12 | 27 | 275 | 0.80 | -0.46 | 0.05 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 31.00 | 3.80 | 4.40 | 4.10 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.76 | -0.50 | 0.05 | -0.04 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 32.00 | 4.40 | 5.00 | 4.70 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.75 | -0.55 | 0.05 | -0.03 | 5/4/2026 | 5/27/2026 3:59:47 PM EST |
| 33.00 | 5.10 | 5.70 | 5.40 | 5.97 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.76 | -0.59 | 0.05 | -0.03 | 5/11/2026 | 5/27/2026 3:59:47 PM EST |
| 34.00 | 5.80 | 6.40 | 6.10 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.76 | -0.63 | 0.05 | -0.03 | 5/4/2026 | 5/27/2026 3:59:47 PM EST |
| 35.00 | 6.40 | 7.20 | 6.80 | 5.89 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.74 | -0.67 | 0.04 | -0.03 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 36.00 | 7.40 | 8.00 | 7.70 | % | 0.21 | 0 | 2 | 0.77 | -0.71 | 0.04 | -0.03 | 5/27/2026 3:59:47 PM EST | |||
| 37.00 | 8.00 | 8.80 | 8.40 | % | 0.23 | 0 | 4 | 0.74 | -0.74 | 0.04 | -0.03 | 5/27/2026 3:59:47 PM EST | |||
| 38.00 | 8.10 | 9.60 | 8.85 | % | 0.23 | 0 | 13 | 0.85 | -0.77 | 0.04 | -0.03 | 5/27/2026 3:59:47 PM EST | |||
| 39.00 | 9.00 | 10.50 | 9.75 | % | 0.25 | 0 | 0 | 0.87 | -0.80 | 0.03 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 40.00 | 9.90 | 11.40 | 10.65 | 10.75 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.88 | -0.82 | 0.03 | -0.02 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 41.00 | 11.70 | 12.30 | 12.00 | 11.76 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.78 | -0.85 | 0.03 | -0.02 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 42.00 | 11.70 | 13.20 | 12.45 | % | 0.30 | 0 | 4 | 0.90 | -0.87 | 0.03 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 43.00 | 13.30 | 14.20 | 13.75 | % | 0.32 | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 44.00 | 13.90 | 15.20 | 14.55 | % | 0.33 | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 45.00 | 14.80 | 16.00 | 15.40 | % | 0.34 | 0 | 100 | 0.93 | -0.92 | 0.02 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 46.00 | 15.70 | 17.10 | 16.40 | % | 0.36 | 0 | 0 | 1.01 | -0.93 | 0.02 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 47.00 | 16.70 | 18.10 | 17.40 | % | 0.37 | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 48.00 | 17.80 | 19.10 | 18.45 | % | 0.38 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 49.00 | 18.70 | 20.10 | 19.40 | % | 0.40 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 50.00 | 19.60 | 21.10 | 20.35 | % | 0.41 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 55.00 | 23.60 | 26.70 | 25.15 | % | 0.46 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 60.00 | 28.60 | 31.70 | 30.15 | % | 0.50 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 65.00 | 33.60 | 36.70 | 35.15 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 70.00 | 38.60 | 41.70 | 40.15 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST |