Options Chain for SAMSARA INC COM CL A (IOT) - $32.75 as of 6/17/2026 6:51:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 13.60 | 12.25 | % | 0.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 21.00 | 9.60 | 12.70 | 11.15 | % | 0.53 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:48 PM EST | |||
| 22.00 | 8.60 | 11.80 | 10.20 | % | 0.46 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:48 PM EST | |||
| 23.00 | 7.90 | 10.70 | 9.30 | % | 0.40 | 0 | 0 | 2.31 | 0.98 | 0.01 | -0.02 | 6/17/2026 3:59:48 PM EST | |||
| 24.00 | 7.10 | 9.20 | 8.15 | % | 0.34 | 0 | 0 | 2.23 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:48 PM EST | |||
| 25.00 | 5.30 | 8.30 | 6.80 | 7.85 | % | 0.27 | 1 | 0 | 1.71 | 0.95 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:48 PM EST | |
| 26.00 | 5.20 | 8.00 | 6.60 | % | 0.25 | 0 | 0 | 1.96 | 0.93 | 0.03 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 27.00 | 4.60 | 7.00 | 5.80 | % | 0.21 | 0 | 0 | 1.72 | 0.88 | 0.04 | -0.04 | 6/17/2026 3:59:48 PM EST | |||
| 27.50 | 4.20 | 6.60 | 5.40 | % | 0.20 | 0 | 0 | 1.77 | 0.84 | 0.05 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 28.00 | 3.80 | 6.10 | 4.95 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.58 | 0.82 | 0.05 | -0.05 | 5/27/2026 | 6/17/2026 3:59:48 PM EST |
| 28.50 | 2.80 | 5.60 | 4.20 | % | 0.15 | 0 | 0 | 1.49 | 0.79 | 0.06 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 29.00 | 2.55 | 5.20 | 3.88 | % | 0.13 | 0 | 0 | 1.44 | 0.75 | 0.06 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 29.50 | 2.70 | 4.40 | 3.55 | % | 0.12 | 0 | 0 | 0.91 | 0.72 | 0.07 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 30.00 | 2.35 | 4.70 | 3.53 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.04 | 0.68 | 0.08 | -0.06 | 5/28/2026 | 6/17/2026 3:59:48 PM EST |
| 30.50 | 1.95 | 2.60 | 2.28 | % | 0.07 | 0 | 0 | 0.63 | 0.64 | 0.08 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 31.00 | 1.75 | 2.70 | 2.23 | % | 0.07 | 0 | 0 | 0.73 | 0.59 | 0.09 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 31.50 | 0.85 | 2.20 | 1.53 | 2.22 | % | 0.05 | 1 | 0 | 0.69 | 0.55 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 3:59:48 PM EST | |
| 32.00 | 1.25 | 1.95 | 1.60 | 1.83 | -0.89 | -32.73% | 0.05 | 2 | 4 | 0.68 | 0.50 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 32.50 | 1.05 | 1.75 | 1.40 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.68 | 0.46 | 0.09 | -0.06 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 33.00 | 0.90 | 1.35 | 1.13 | 1.40 | -2.73 | -66.11% | 0.03 | 10 | 5 | 0.62 | 0.41 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 33.50 | 0.75 | 1.20 | 0.98 | % | 0.03 | 0 | 0 | 0.65 | 0.37 | 0.09 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 34.00 | 0.60 | 1.25 | 0.93 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.33 | 0.09 | -0.06 | 6/1/2026 | 6/17/2026 3:59:48 PM EST |
| 34.50 | 0.30 | 2.75 | 1.53 | % | 0.04 | 0 | 0 | 0.99 | 0.29 | 0.08 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 35.00 | 0.40 | 1.25 | 0.83 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.70 | 0.26 | 0.08 | -0.05 | 6/16/2026 | 6/17/2026 3:59:48 PM EST |
| 35.50 | 0.10 | 1.10 | 0.60 | % | 0.02 | 0 | 0 | 0.71 | 0.22 | 0.07 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.68 | 0.20 | 0.07 | -0.05 | 6/16/2026 | 6/17/2026 3:59:48 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.45 | % | 0.01 | 50 | 0 | 0.85 | 0.17 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:48 PM EST | |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.58 | +0.28 | +93.34% | 0.01 | 1 | 19 | 0.65 | 0.15 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.65 | 0.12 | 0.05 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.23 | -47.92% | 0.01 | 7 | 65 | 0.78 | 0.11 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.23 | 0.09 | 0.04 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.55 | 0.07 | 0.03 | -0.02 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.01 | 0.05 | 0.03 | -0.02 | 6/16/2026 | 6/17/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.54 | 0.03 | 0.02 | -0.01 | 6/5/2026 | 6/17/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.62 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/17/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/17/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 246 | 2.14 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.01 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 51.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:48 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/17/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.77 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.85 | -0.02 | 0.01 | -0.02 | 6/11/2026 | 6/17/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | -0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.20 | -0.05 | 0.02 | -0.03 | 6/8/2026 | 6/17/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 2.03 | -0.07 | 0.03 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.11 | -0.12 | 0.04 | -0.04 | 6/5/2026 | 6/17/2026 3:59:48 PM EST |
| 27.50 | 0.20 | 0.60 | 0.40 | 0.23 | -0.14 | -37.84% | 0.01 | 2 | 5 | 0.72 | -0.16 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 28.00 | 0.05 | 1.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.18 | 0.05 | -0.05 | 6/16/2026 | 6/17/2026 3:59:48 PM EST |
| 28.50 | 0.30 | 1.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.21 | 0.06 | -0.05 | 6/16/2026 | 6/17/2026 3:59:48 PM EST |
| 29.00 | 0.30 | 0.70 | 0.50 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.61 | -0.25 | 0.06 | -0.06 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 29.50 | 0.55 | 1.10 | 0.83 | % | 0.03 | 0 | 0 | 0.69 | -0.28 | 0.07 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 30.00 | 0.70 | 1.20 | 0.95 | 0.80 | +0.17 | +26.99% | 0.03 | 5 | 14 | 0.65 | -0.32 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 30.50 | 0.90 | 1.65 | 1.28 | % | 0.04 | 0 | 0 | 0.69 | -0.36 | 0.08 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 31.00 | 0.65 | 1.65 | 1.15 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | -0.41 | 0.09 | -0.06 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 31.50 | % | 0.00 | 0 | 0 | 0.82 | -0.45 | 0.09 | -0.06 | 6/17/2026 3:59:48 PM EST | ||||||
| 32.00 | 1.60 | 3.70 | 2.65 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.97 | -0.50 | 0.09 | -0.06 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 32.50 | 1.80 | 2.40 | 2.10 | % | 0.06 | 0 | 0 | 0.65 | -0.54 | 0.09 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 33.00 | 2.10 | 2.90 | 2.50 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.59 | 0.09 | -0.06 | 6/15/2026 | 6/17/2026 3:59:48 PM EST |
| 33.50 | 2.45 | 3.10 | 2.78 | % | 0.08 | 0 | 0 | 0.66 | -0.63 | 0.09 | -0.06 | 6/17/2026 3:59:48 PM EST | |||
| 34.00 | 2.55 | 3.30 | 2.93 | 2.33 | -0.29 | -11.07% | 0.09 | 3 | 2 | 0.57 | -0.67 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 34.50 | 2.45 | 4.70 | 3.58 | % | 0.10 | 0 | 0 | 1.23 | -0.71 | 0.08 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 35.00 | 1.75 | 4.90 | 3.33 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.18 | -0.74 | 0.08 | -0.05 | 6/12/2026 | 6/17/2026 3:59:48 PM EST |
| 35.50 | 2.35 | 5.20 | 3.78 | % | 0.11 | 0 | 0 | 1.15 | -0.78 | 0.07 | -0.05 | 6/17/2026 3:59:48 PM EST | |||
| 36.00 | 3.30 | 5.10 | 4.20 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.80 | 0.07 | -0.05 | 6/5/2026 | 6/17/2026 3:59:48 PM EST |
| 36.50 | 3.20 | 5.50 | 4.35 | % | 0.12 | 0 | 0 | 0.96 | -0.83 | 0.06 | -0.04 | 6/17/2026 3:59:48 PM EST | |||
| 37.00 | 3.70 | 5.90 | 4.80 | 4.82 | +1.22 | +33.89% | 0.13 | 1 | 1 | 0.86 | -0.85 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:48 PM EST |
| 37.50 | 4.00 | 7.20 | 5.60 | % | 0.15 | 0 | 0 | 1.38 | -0.88 | 0.05 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 38.00 | 4.50 | 7.00 | 5.75 | 4.81 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.00 | -0.89 | 0.05 | -0.03 | 6/4/2026 | 6/17/2026 3:59:48 PM EST |
| 38.50 | 5.00 | 7.40 | 6.20 | % | 0.16 | 0 | 0 | 1.10 | -0.91 | 0.04 | -0.03 | 6/17/2026 3:59:48 PM EST | |||
| 39.00 | 5.40 | 8.10 | 6.75 | % | 0.17 | 0 | 0 | 1.24 | -0.93 | 0.03 | -0.02 | 6/17/2026 3:59:48 PM EST | |||
| 40.00 | 6.40 | 9.20 | 7.80 | % | 0.20 | 0 | 0 | 1.38 | -0.95 | 0.03 | -0.02 | 6/17/2026 3:59:48 PM EST | |||
| 41.00 | 7.40 | 10.00 | 8.70 | % | 0.21 | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.01 | 6/17/2026 3:59:48 PM EST | |||
| 42.00 | 9.10 | 11.10 | 10.10 | % | 0.24 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:48 PM EST | |||
| 43.00 | 9.40 | 13.20 | 11.30 | % | 0.26 | 0 | 0 | 2.00 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:48 PM EST | |||
| 44.00 | 10.40 | 14.00 | 12.20 | % | 0.28 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 45.00 | 11.40 | 14.70 | 13.05 | % | 0.29 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 46.00 | 12.40 | 15.80 | 14.10 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 47.00 | 13.40 | 16.90 | 15.15 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 48.00 | 14.40 | 17.60 | 16.00 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 49.00 | 15.40 | 18.60 | 17.00 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 50.00 | 16.40 | 19.60 | 18.00 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 51.00 | 17.40 | 20.40 | 18.90 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 52.00 | 18.50 | 21.60 | 20.05 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 53.00 | 19.40 | 22.40 | 20.90 | % | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 54.00 | 20.40 | 23.60 | 22.00 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST | |||
| 55.00 | 21.40 | 23.70 | 22.55 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:48 PM EST |