Options Chain for SAMSARA INC COM CL A (IOT) - $40.69 as of 6/13/2025 3:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 14.50 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 9.10 | 10.40 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 6.50 | 8.00 | % | 0 | 0 | 0.67 | 0.89 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 6.40 | 7.10 | % | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 5.60 | 6.20 | % | 0 | 0 | 0.59 | 0.82 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 4.80 | 5.50 | 5.63 | % | 2 | 0 | 0.48 | 0.78 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 36.00 | 4.10 | 5.30 | % | 0 | 0 | 0.53 | 0.73 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 3.50 | 4.00 | 4.13 | -0.64 | -13.42% | 1 | 2 | 0.47 | 0.67 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 2.85 | 5.00 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.61 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 1.75 | 4.20 | 2.84 | -1.75 | -38.13% | 2 | 3 | 0.55 | 0.55 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 1.90 | 2.25 | 2.06 | -0.70 | -25.37% | 11 | 79 | 0.45 | 0.48 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 0.55 | 1.85 | 1.65 | -0.55 | -25.00% | 3 | 28 | 0.51 | 0.41 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.45 | 2.29 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.35 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.10 | 1.05 | -1.05 | -50.00% | 1 | 71 | 0.46 | 0.28 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.15 | 0.82 | -0.96 | -53.94% | 1 | 13 | 0.68 | 0.23 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.65 | -0.25 | -27.78% | 10 | 66 | 0.48 | 0.18 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.55 | 0.59 | -0.05 | -7.82% | 5 | 11 | 0.55 | 0.14 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.11 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 0.15 | 0.35 | 0.25 | -0.38 | -60.32% | 2 | 74 | 0.43 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 0.10 | 0.25 | % | 0 | 0 | 0.42 | 0.07 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.05 | 0.25 | 0.15 | -0.05 | -25.00% | 10 | 190 | 0.43 | 0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.04 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.03 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 2.00 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.06 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.45 | % | 3 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 34.00 | 0.00 | 0.80 | 0.70 | +0.30 | +75.00% | 1 | 3 | 0.53 | -0.18 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.30 | 0.75 | % | 2 | 0 | 0.70 | -0.22 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 36.00 | 0.90 | 1.45 | 1.00 | +0.25 | +33.34% | 1 | 62 | 0.49 | -0.27 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.30 | 1.55 | 1.01 | 0.00 | 0.00% | 0 | 65 | 0.46 | -0.33 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 1.70 | 1.90 | 1.60 | +0.28 | +21.22% | 2 | 22 | 0.46 | -0.39 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 2.15 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.45 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.75 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.52 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 2.05 | 5.30 | 3.30 | % | 1 | 0 | 0.43 | -0.59 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 42.00 | 3.60 | 5.30 | 2.37 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.65 | 0.07 | -0.03 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 4.40 | 4.90 | 1.82 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.72 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 5.20 | 5.70 | 3.25 | 0.00 | 0.00% | 0 | 100 | 0.42 | -0.77 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 6.00 | 6.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.82 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 6.80 | 9.10 | % | 0 | 0 | 0.69 | -0.86 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 47.00 | 7.70 | 8.90 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.89 | 0.03 | -0.01 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 8.70 | 9.50 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.91 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 8.40 | 10.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.93 | 0.02 | -0.01 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 10.60 | 11.20 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 51.00 | 11.60 | 12.20 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 52.00 | 11.60 | 14.90 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 53.00 | 13.60 | 14.20 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 54.00 | 14.60 | 15.20 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 15.60 | 16.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 56.00 | 16.70 | 17.10 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 57.00 | 17.70 | 18.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 20.60 | 21.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |