Options Chain for SAMSARA INC COM CL A (IOT) - $45.50 as of 5/27/2025 3:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.60 | 27.20 | 22.21 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 25.50 | 26.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 22.00 | 24.60 | 25.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 23.60 | 24.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 24.00 | 22.60 | 23.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 21.70 | 22.10 | 15.73 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 26.00 | 20.60 | 21.30 | 13.16 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 2:58:56 PM EST |
| 27.00 | 19.70 | 20.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 28.00 | 18.80 | 19.30 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 29.00 | 17.80 | 18.30 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.97 | 0.00 | -0.01 | 3/10/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 16.80 | 17.40 | 10.85 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.97 | 0.01 | -0.01 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 15.90 | 16.50 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 32.00 | 15.10 | 15.40 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.94 | 0.01 | -0.02 | 4/8/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 14.10 | 14.60 | 8.78 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.93 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 13.30 | 13.80 | 8.20 | 0.00 | 0.00% | 0 | 109 | 0.75 | 0.91 | 0.01 | -0.02 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 12.40 | 12.70 | 13.25 | 0.00 | 0.00% | 0 | 825 | 0.74 | 0.89 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 11.60 | 11.80 | 4.90 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.88 | 0.02 | -0.03 | 4/8/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 10.80 | 11.00 | 8.20 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.85 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 10.00 | 10.20 | 5.25 | 0.00 | 0.00% | 0 | 63 | 0.69 | 0.83 | 0.02 | -0.03 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 9.20 | 9.40 | 9.43 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.81 | 0.02 | -0.03 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 8.50 | 8.70 | 8.60 | +0.10 | +1.18% | 1 | 385 | 0.68 | 0.78 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 7.70 | 8.00 | 7.95 | +0.25 | +3.25% | 4 | 1,702 | 0.66 | 0.75 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 7.10 | 7.30 | 7.25 | +0.15 | +2.12% | 3 | 346 | 0.66 | 0.72 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 6.40 | 6.70 | 6.60 | -0.57 | -7.95% | 3 | 30 | 0.65 | 0.68 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 44.00 | 5.80 | 6.00 | 6.00 | +0.15 | +2.57% | 14 | 38 | 0.64 | 0.65 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 5.20 | 5.50 | 5.50 | +0.50 | +10.00% | 22 | 466 | 0.64 | 0.61 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.58 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 47.00 | 4.20 | 4.40 | 4.42 | +0.19 | +4.50% | 21 | 543 | 0.63 | 0.54 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 48.00 | 3.70 | 4.00 | 3.90 | -0.50 | -11.37% | 4 | 36 | 0.63 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 49.00 | 3.30 | 3.50 | 3.50 | +0.27 | +8.36% | 6 | 52 | 0.61 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 2.95 | 3.10 | 3.10 | +0.30 | +10.72% | 11 | 830 | 0.61 | 0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 1.45 | 1.60 | 1.50 | +0.08 | +5.64% | 1 | 2,470 | 0.59 | 0.27 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.65 | 0.80 | 0.85 | +0.15 | +21.43% | 12 | 1,018 | 0.58 | 0.15 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 30 | 73 | 0.57 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.04 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 124 | 0.90 | 0.02 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 406 | 0.61 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:56 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 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1,110 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 40 | 1.29 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 5/27/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 1,034 | 1.22 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1,012 | 1.16 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 21 | 1.10 | -0.02 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1,063 | 1.04 | -0.03 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2,995 | 0.98 | -0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 327 | 0.73 | -0.05 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 32.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 0.40 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 1,036 | 0.71 | -0.07 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 0.50 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 1,011 | 0.70 | -0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 572 | 0.69 | -0.11 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 0.75 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 1,661 | 0.67 | -0.12 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 0.95 | 1.05 | 1.00 | -0.20 | -16.67% | 1 | 116 | 0.67 | -0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 204 | 0.66 | -0.17 | 0.02 | -0.03 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 1.30 | 1.45 | 1.40 | -0.25 | -15.16% | 1 | 148 | 0.65 | -0.19 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 1.55 | 1.70 | 1.65 | -0.33 | -16.67% | 28 | 916 | 0.64 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 1.85 | 2.00 | 1.95 | -0.10 | -4.88% | 5 | 180 | 0.64 | -0.25 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 2.15 | 2.30 | 2.25 | -0.34 | -13.13% | 10 | 363 | 0.63 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 2.55 | 2.70 | 2.70 | -0.15 | -5.27% | 1 | 106 | 0.63 | -0.32 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 44.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 44 | 0.63 | -0.35 | 0.03 | -0.04 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 3.30 | 3.50 | 3.60 | -0.15 | -4.00% | 2 | 654 | 0.62 | -0.39 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 3.80 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.42 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 47.00 | 4.30 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.46 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 48.00 | 4.80 | 5.00 | 5.10 | 0.00 | 0.00% | 3 | 12 | 0.60 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 49.00 | 5.40 | 5.60 | 5.55 | +0.25 | +4.72% | 12 | 16 | 0.60 | -0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 6.00 | 6.20 | 5.90 | 0.00 | 0.00% | 0 | 295 | 0.60 | -0.57 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 9.50 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 271 | 0.57 | -0.73 | 0.03 | -0.03 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 13.70 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.85 | 0.02 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 18.20 | 18.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 2/21/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 23.10 | 23.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 2/14/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 28.00 | 28.70 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 33.00 | 33.70 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 38.00 | 38.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 43.00 | 43.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |