Options Chain for SAMSARA INC COM CL A (IOT) - $32.01 as of 7/27/2026 5:20:59 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 | 14.40 | 16.70 | 15.55 | % | 0.78 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 13.40 | 15.80 | 14.60 | % | 0.70 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 11.40 | 13.70 | 12.55 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 10.40 | 12.80 | 11.60 | % | 0.48 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 9.40 | 11.80 | 10.60 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 104 | 2.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 8.40 | 10.80 | 9.60 | % | 0.37 | 0 | 0 | 2.16 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 27.00 | 7.40 | 9.70 | 8.55 | % | 0.32 | 0 | 0 | 1.92 | 0.99 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 6.40 | 8.80 | 7.60 | % | 0.27 | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 29.00 | 5.50 | 7.70 | 6.60 | % | 0.23 | 0 | 0 | 1.58 | 0.95 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 4.50 | 6.90 | 5.70 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.53 | 0.91 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 4.10 | 5.90 | 5.00 | % | 0.16 | 0 | 0 | 1.36 | 0.87 | 0.05 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 32.00 | 3.40 | 5.10 | 4.25 | 3.10 | +0.95 | +44.19% | 0.13 | 3 | 114 | 1.29 | 0.81 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 2.80 | 4.60 | 3.70 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.20 | 0.78 | 0.07 | -0.06 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 2.00 | 4.10 | 3.05 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.11 | 0.74 | 0.07 | -0.07 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 33.50 | 2.60 | 3.70 | 3.15 | 3.26 | +1.91 | +141.49% | 0.09 | 2 | 15 | 0.85 | 0.70 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 2.15 | 2.60 | 2.38 | 2.87 | +1.82 | +173.34% | 0.07 | 28 | 56 | 0.65 | 0.66 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 34.50 | 1.85 | 3.00 | 2.43 | 1.85 | +0.75 | +68.19% | 0.07 | 5 | 13 | 0.79 | 0.61 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 1.70 | 2.00 | 1.85 | 2.28 | +1.64 | +256.25% | 0.05 | 13 | 278 | 0.67 | 0.57 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.50 | 1.30 | 1.75 | 1.53 | 1.80 | +1.20 | +200.00% | 0.04 | 8 | 16 | 0.64 | 0.51 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 1.15 | 1.50 | 1.33 | 1.45 | +0.95 | +190.00% | 0.04 | 13 | 69 | 0.65 | 0.46 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.50 | 0.95 | 1.30 | 1.13 | 1.30 | +0.75 | +136.37% | 0.03 | 54 | 28 | 0.64 | 0.41 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 0.80 | 1.10 | 0.95 | 1.25 | +0.95 | +316.67% | 0.03 | 7 | 68 | 0.65 | 0.36 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.65 | 1.00 | 0.83 | 0.80 | +0.50 | +166.67% | 0.02 | 14 | 24 | 0.66 | 0.32 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 0.55 | 0.75 | 0.65 | 0.95 | +0.42 | +79.25% | 0.02 | 216 | 103 | 0.64 | 0.27 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.50 | 0.20 | 0.75 | 0.48 | 0.70 | % | 0.01 | 12 | 0 | 0.59 | 0.24 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 39.00 | 0.35 | 0.85 | 0.60 | 0.43 | -1.55 | -78.29% | 0.02 | 11 | 26 | 0.72 | 0.20 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 39.50 | 0.10 | 0.55 | 0.33 | 0.30 | % | 0.01 | 161 | 0 | 0.60 | 0.17 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.43 | +0.17 | +65.39% | 0.01 | 202 | 67 | 0.59 | 0.15 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.50 | 0.20 | 0.55 | 0.38 | 0.25 | % | 0.01 | 4 | 0 | 0.73 | 0.12 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.10 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.08 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.40 | -61.54% | 0.00 | 2 | 295 | 0.76 | 0.07 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.18 | -0.17 | -48.58% | 0.01 | 3 | 33 | 1.34 | 0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.04 | 0.02 | -0.02 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 43.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.93 | 0.03 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.03 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.35 | -83.34% | 0.00 | 70 | 165 | 0.76 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.77 | -0.01 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.61 | -0.03 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.32 | -0.05 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.32 | -56.14% | 0.01 | 2 | 20 | 0.75 | -0.09 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.50 | -62.50% | 0.01 | 2 | 108 | 0.81 | -0.13 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 0.15 | 0.60 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.63 | -0.19 | 0.06 | -0.06 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 0.40 | 0.75 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.22 | 0.07 | -0.06 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.55 | 0.85 | 0.70 | 0.60 | -1.20 | -66.67% | 0.02 | 12 | 59 | 0.69 | -0.26 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 33.50 | 0.65 | 1.30 | 0.98 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.74 | -0.30 | 0.08 | -0.07 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 0.75 | 1.15 | 0.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.65 | -0.34 | 0.09 | -0.07 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 34.50 | 0.25 | 1.35 | 0.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.49 | -0.39 | 0.09 | -0.08 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.60 | 1.55 | 1.08 | 1.20 | -2.32 | -65.91% | 0.03 | 2 | 4 | 0.52 | -0.43 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.50 | 1.45 | 1.85 | 1.65 | % | 0.05 | 0 | 0 | 0.66 | -0.49 | 0.10 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 36.00 | 1.10 | 2.15 | 1.63 | 1.45 | -2.30 | -61.34% | 0.05 | 3 | 9 | 0.53 | -0.54 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.50 | 2.05 | 2.35 | 2.20 | 1.70 | -1.98 | -53.81% | 0.06 | 1 | 2 | 0.64 | -0.59 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 2.35 | 2.70 | 2.53 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.64 | -0.64 | 0.10 | -0.07 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 1.55 | 3.20 | 2.38 | % | 0.06 | 0 | 0 | 0.82 | -0.68 | 0.10 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 38.00 | 2.75 | 3.40 | 3.08 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.80 | -0.73 | 0.09 | -0.06 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 38.50 | 2.30 | 4.90 | 3.60 | % | 0.09 | 0 | 0 | 1.25 | -0.76 | 0.08 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 39.00 | 2.70 | 5.00 | 3.85 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.15 | -0.80 | 0.08 | -0.05 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 39.50 | 3.10 | 5.70 | 4.40 | % | 0.11 | 0 | 0 | 1.30 | -0.83 | 0.07 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 3.70 | 6.20 | 4.95 | % | 0.12 | 0 | 0 | 1.36 | -0.85 | 0.06 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 40.50 | 4.20 | 6.60 | 5.40 | % | 0.13 | 0 | 0 | 1.37 | -0.88 | 0.05 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 41.00 | 4.40 | 6.20 | 5.30 | % | 0.13 | 0 | 0 | 0.99 | -0.90 | 0.05 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 41.50 | 4.90 | 7.50 | 6.20 | % | 0.15 | 0 | 0 | 1.43 | -0.92 | 0.04 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 42.00 | 5.50 | 8.00 | 6.75 | % | 0.16 | 0 | 0 | 1.49 | -0.93 | 0.03 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 42.50 | 5.90 | 8.30 | 7.10 | % | 0.17 | 0 | 0 | 1.44 | -0.95 | 0.03 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 43.00 | 6.50 | 8.80 | 7.65 | % | 0.18 | 0 | 0 | 1.49 | -0.96 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 43.50 | 7.00 | 9.30 | 8.15 | % | 0.19 | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 44.00 | 7.40 | 9.60 | 8.50 | % | 0.19 | 0 | 0 | 1.48 | -0.97 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 8.40 | 10.20 | 9.30 | % | 0.21 | 0 | 0 | 1.34 | -0.97 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 46.00 | 9.30 | 11.70 | 10.50 | % | 0.23 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 47.00 | 10.30 | 12.70 | 11.50 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 13.30 | 15.70 | 14.50 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 18.40 | 20.90 | 19.65 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |