Options Chain for SAMSARA INC COM CL A (IOT) - $38.69 as of 6/20/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.10 | 16.40 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 7.70 | 11.70 | % | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 31.00 | 7.80 | 10.70 | % | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 32.00 | 6.90 | 9.10 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 33.00 | 5.30 | 7.50 | % | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 34.00 | 4.90 | 6.50 | % | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 4.30 | 7.00 | % | 0 | 0 | 0.50 | 0.77 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 36.00 | 3.70 | 5.80 | % | 0 | 0 | 0.45 | 0.72 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 37.00 | 4.00 | 4.30 | 4.10 | % | 1 | 0 | 0.47 | 0.67 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 38.00 | 3.40 | 4.40 | 3.10 | % | 1 | 0 | 0.53 | 0.62 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 39.00 | 2.10 | 3.80 | 3.00 | 0.00 | 0.00% | 21 | 1 | 0.46 | 0.56 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 2.25 | 2.65 | 2.60 | +0.35 | +15.56% | 153 | 7 | 0.43 | 0.50 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 41.00 | 1.95 | 3.00 | % | 0 | 0 | 0.53 | 0.44 | 0.06 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 42.00 | 1.55 | 1.95 | 1.55 | % | 1 | 0 | 0.45 | 0.39 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 43.00 | 1.25 | 2.10 | 1.40 | % | 8 | 0 | 0.49 | 0.33 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 44.00 | 0.95 | 1.85 | % | 0 | 0 | 0.49 | 0.29 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 0.30 | 2.05 | 0.85 | -0.05 | -5.56% | 6 | 5 | 0.49 | 0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 46.00 | 0.55 | 1.90 | % | 0 | 0 | 0.56 | 0.20 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 0.55 | 0.10 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 32.00 | 0.45 | 1.05 | % | 0 | 0 | 0.57 | -0.13 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 33.00 | 0.45 | 1.55 | % | 0 | 0 | 0.58 | -0.16 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 34.00 | 0.75 | 1.45 | 0.95 | % | 1 | 0 | 0.54 | -0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 35.00 | 1.00 | 1.25 | % | 0 | 0 | 0.49 | -0.23 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 36.00 | 1.25 | 2.60 | 1.63 | % | 12 | 0 | 0.58 | -0.28 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 37.00 | 1.60 | 2.05 | 1.95 | % | 5 | 0 | 0.49 | -0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 38.00 | 1.80 | 3.00 | 2.40 | % | 8 | 0 | 0.52 | -0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 39.00 | 2.35 | 3.90 | 2.85 | % | 5 | 0 | 0.55 | -0.44 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 40.00 | 2.85 | 3.20 | 3.20 | % | 13 | 0 | 0.43 | -0.50 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 41.00 | 3.40 | 4.80 | % | 0 | 0 | 0.53 | -0.56 | 0.06 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 42.00 | 3.20 | 4.40 | % | 0 | 0 | 0.35 | -0.61 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 43.00 | 4.70 | 6.00 | 5.00 | % | 3 | 0 | 0.53 | -0.67 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 44.00 | 4.60 | 7.00 | % | 0 | 0 | 0.44 | -0.71 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 5.60 | 7.80 | % | 0 | 0 | 0.48 | -0.76 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 46.00 | 5.50 | 8.20 | % | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 9.60 | 12.90 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 14.30 | 17.80 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST |