Options Chain for SAMSARA INC COM CL A (IOT) - $36.45 as of 8/29/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.40 | 14.00 | 13.70 | % | 0.61 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 23.00 | 12.90 | 13.80 | 13.35 | % | 0.58 | 0 | 0 | 1.82 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 24.00 | 11.90 | 12.50 | 12.20 | % | 0.51 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 25.00 | 11.10 | 12.80 | 11.95 | % | 0.48 | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 26.00 | 10.10 | 10.70 | 10.40 | % | 0.40 | 0 | 0 | 1.50 | 0.94 | 0.01 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 27.00 | 9.20 | 11.40 | 10.30 | % | 0.38 | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 28.00 | 8.20 | 8.70 | 8.45 | % | 0.30 | 0 | 0 | 0.98 | 0.90 | 0.02 | -0.05 | 8/29/2025 3:59:47 PM EST | |||
| 29.00 | 7.60 | 7.80 | 7.70 | % | 0.27 | 0 | 0 | 1.10 | 0.87 | 0.03 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 30.00 | 6.80 | 7.00 | 6.90 | 6.90 | -0.40 | -5.48% | 0.23 | 13 | 28 | 1.09 | 0.84 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 30.50 | 6.40 | 6.60 | 6.50 | 6.50 | -0.15 | -2.26% | 0.21 | 7 | 1 | 1.08 | 0.82 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 31.00 | 6.00 | 6.40 | 6.20 | 4.47 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.12 | 0.80 | 0.04 | -0.08 | 8/18/2025 | 8/29/2025 3:59:47 PM EST |
| 31.50 | 5.60 | 6.80 | 6.20 | % | 0.20 | 0 | 0 | 1.05 | 0.78 | 0.04 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 32.00 | 5.20 | 5.50 | 5.35 | 5.32 | -0.68 | -11.34% | 0.17 | 7 | 153 | 1.05 | 0.76 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 32.50 | 4.90 | 5.10 | 5.00 | % | 0.15 | 0 | 0 | 1.05 | 0.73 | 0.04 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 33.00 | 4.50 | 4.80 | 4.65 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.02 | 0.71 | 0.05 | -0.09 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 33.50 | 4.20 | 4.50 | 4.35 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.04 | 0.68 | 0.05 | -0.09 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 34.00 | 3.80 | 4.20 | 4.00 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.89 | 0.66 | 0.05 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 34.50 | 3.60 | 3.90 | 3.75 | 3.80 | -0.25 | -6.18% | 0.11 | 20 | 50 | 1.03 | 0.63 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 35.00 | 3.30 | 3.60 | 3.45 | 3.40 | -0.30 | -8.11% | 0.10 | 46 | 3,721 | 1.00 | 0.60 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 35.50 | 3.00 | 3.30 | 3.15 | 3.20 | -0.68 | -17.53% | 0.09 | 8 | 17 | 1.01 | 0.58 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 36.00 | 2.85 | 3.10 | 2.98 | 2.90 | -0.34 | -10.50% | 0.08 | 28 | 52 | 0.99 | 0.55 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 36.50 | 2.55 | 3.50 | 3.03 | 2.65 | -0.40 | -13.12% | 0.08 | 5 | 23 | 1.00 | 0.52 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 37.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.30 | -10.72% | 0.07 | 12 | 83 | 0.99 | 0.49 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 37.50 | 2.15 | 2.40 | 2.28 | 2.35 | -0.30 | -11.33% | 0.06 | 4 | 4 | 1.00 | 0.46 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 38.00 | 1.95 | 2.80 | 2.38 | 2.06 | -0.33 | -13.81% | 0.06 | 9 | 21 | 0.99 | 0.44 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 38.50 | 1.85 | 2.05 | 1.95 | 1.98 | -0.12 | -5.72% | 0.05 | 2 | 7 | 1.00 | 0.41 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 39.00 | 1.65 | 1.85 | 1.75 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.00 | 0.38 | 0.05 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.22 | -12.80% | 0.04 | 6 | 87 | 1.02 | 0.34 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 41.00 | 1.15 | 1.25 | 1.20 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.01 | 0.29 | 0.05 | -0.09 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 42.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.29 | -23.39% | 0.03 | 2 | 57 | 1.01 | 0.25 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 43.00 | 0.75 | 0.95 | 0.85 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.03 | 0.22 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 44.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.01 | 0.19 | 0.04 | -0.07 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.04 | -5.80% | 0.01 | 10 | 106 | 1.03 | 0.16 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | 0.14 | 0.03 | -0.06 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.12 | 0.03 | -0.05 | 8/29/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.10 | 0.02 | -0.05 | 8/18/2025 | 8/29/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.29 | -0.03 | -9.38% | 0.00 | 4 | 138 | 1.13 | 0.09 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.14 | 0.08 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.18 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.95 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.87 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.06 | -0.02 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.08 | -32.00% | 0.00 | 42 | 42 | 1.23 | -0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.24 | -0.06 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | -0.08 | 0.02 | -0.04 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.12 | -0.10 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 29.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.42 | -44.22% | 0.02 | 9 | 350 | 1.11 | -0.13 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.10 | +14.29% | 0.02 | 11 | 1,036 | 1.08 | -0.16 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 30.50 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | -0.18 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 988 | 1.06 | -0.20 | 0.04 | -0.08 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 31.50 | 0.95 | 1.15 | 1.05 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.06 | -0.22 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 32.00 | 1.10 | 1.30 | 1.20 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.03 | -0.24 | 0.04 | -0.09 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 32.50 | 1.25 | 1.45 | 1.35 | 1.40 | % | 0.04 | 2 | 0 | 1.04 | -0.27 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 33.00 | 1.40 | 2.15 | 1.78 | 1.55 | -0.18 | -10.41% | 0.05 | 404 | 28 | 1.04 | -0.29 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 33.50 | 1.55 | 1.80 | 1.68 | 1.55 | -0.05 | -3.13% | 0.05 | 1 | 28 | 1.01 | -0.32 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 34.00 | 1.75 | 2.00 | 1.88 | 1.90 | +0.15 | +8.58% | 0.06 | 7 | 48 | 1.02 | -0.34 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 34.50 | 1.90 | 2.20 | 2.05 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 48 | 1.02 | -0.37 | 0.05 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 35.00 | 2.15 | 2.40 | 2.28 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.01 | -0.40 | 0.05 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 35.50 | 2.40 | 2.65 | 2.53 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.00 | -0.42 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 36.00 | 2.65 | 3.60 | 3.13 | 2.85 | +0.26 | +10.04% | 0.09 | 2 | 28 | 1.01 | -0.45 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 36.50 | 2.90 | 3.20 | 3.05 | 3.02 | +0.22 | +7.86% | 0.08 | 23 | 57 | 1.01 | -0.48 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 37.00 | 3.20 | 3.50 | 3.35 | 3.20 | -0.05 | -1.54% | 0.09 | 1 | 42 | 1.02 | -0.51 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 37.50 | 3.50 | 3.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.00 | -0.54 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 38.00 | 3.80 | 5.00 | 4.40 | 3.80 | +0.11 | +2.99% | 0.12 | 6 | 18 | 1.02 | -0.56 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 38.50 | 4.10 | 4.40 | 4.25 | 5.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.59 | 0.06 | -0.10 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 39.00 | 4.50 | 4.70 | 4.60 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.01 | -0.62 | 0.05 | -0.10 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 40.00 | 5.10 | 5.40 | 5.25 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.01 | -0.66 | 0.05 | -0.09 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 41.00 | 5.90 | 6.20 | 6.05 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.71 | 0.05 | -0.09 | 8/6/2025 | 8/29/2025 3:59:47 PM EST |
| 42.00 | 6.80 | 7.00 | 6.90 | % | 0.16 | 0 | 0 | 1.04 | -0.75 | 0.05 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 43.00 | 7.60 | 7.80 | 7.70 | % | 0.18 | 0 | 0 | 1.03 | -0.78 | 0.04 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 44.00 | 8.40 | 8.90 | 8.65 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | -0.81 | 0.04 | -0.07 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 45.00 | 9.30 | 9.60 | 9.45 | % | 0.21 | 0 | 0 | 1.05 | -0.84 | 0.03 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 46.00 | 10.20 | 10.60 | 10.40 | % | 0.23 | 0 | 0 | 1.08 | -0.86 | 0.03 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 47.00 | 11.00 | 11.60 | 11.30 | % | 0.24 | 0 | 0 | 1.05 | -0.88 | 0.03 | -0.05 | 8/29/2025 3:59:47 PM EST | |||
| 48.00 | 12.00 | 13.10 | 12.55 | % | 0.26 | 0 | 0 | 1.39 | -0.90 | 0.02 | -0.05 | 8/29/2025 3:59:47 PM EST | |||
| 49.00 | 12.80 | 13.50 | 13.15 | % | 0.27 | 0 | 0 | 1.32 | -0.91 | 0.02 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 50.00 | 13.80 | 14.50 | 14.15 | % | 0.28 | 0 | 0 | 1.38 | -0.92 | 0.02 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 55.00 | 18.60 | 19.40 | 19.00 | % | 0.35 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST |