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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.50 | 21.90 | 20.70 | 16.80 | 0.00 | 0.00% | 1.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 16.50 | 18.90 | 17.70 | 12.93 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.76 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 15.50 | 18.00 | 16.75 | 11.83 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.69 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 14.60 | 17.00 | 15.80 | 18.10 | 0.00 | 0.00% | 0.79 | 0 | 18 | 1.58 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 13.60 | 16.00 | 14.80 | 10.55 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.48 | 0.97 | 0.01 | -0.01 | 5/21/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 12.70 | 15.10 | 13.90 | 9.76 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.41 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 11.80 | 14.00 | 12.90 | 16.82 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.28 | 0.94 | 0.01 | -0.01 | 6/1/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 10.90 | 13.30 | 12.10 | 9.60 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.29 | 0.93 | 0.01 | -0.02 | 6/11/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 10.00 | 12.40 | 11.20 | 13.90 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.23 | 0.90 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 9.10 | 11.50 | 10.30 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.17 | 0.88 | 0.02 | -0.02 | 6/1/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 8.30 | 10.70 | 9.50 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 62 | 1.13 | 0.86 | 0.02 | -0.03 | 6/29/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 7.80 | 9.90 | 8.85 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 97 | 0.78 | 0.83 | 0.02 | -0.03 | 6/5/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 6.70 | 8.90 | 7.80 | 5.35 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.65 | 0.80 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 7.00 | 8.20 | 7.60 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 146 | 0.86 | 0.77 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 6.30 | 7.00 | 6.65 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.79 | 0.73 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 5.60 | 6.40 | 6.00 | 5.77 | +1.47 | +34.19% | 0.19 | 1 | 190 | 0.78 | 0.70 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 5.10 | 5.80 | 5.45 | 5.30 | +1.50 | +39.48% | 0.17 | 10 | 321 | 0.78 | 0.66 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 4.20 | 5.50 | 4.85 | 5.31 | +1.91 | +56.18% | 0.14 | 19 | 395 | 0.76 | 0.62 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 3.90 | 4.80 | 4.35 | 4.70 | +1.70 | +56.67% | 0.12 | 29 | 872 | 0.76 | 0.58 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 3.40 | 4.50 | 3.95 | 4.30 | +2.15 | +100.00% | 0.11 | 12 | 242 | 0.77 | 0.54 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 3.30 | 3.80 | 3.55 | 3.90 | +1.70 | +77.28% | 0.10 | 5 | 1,005 | 0.77 | 0.50 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 2.90 | 3.30 | 3.10 | 3.30 | +1.25 | +60.98% | 0.08 | 21 | 2,092 | 0.75 | 0.47 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 2.30 | 3.10 | 2.70 | 2.95 | +1.45 | +96.67% | 0.07 | 2 | 844 | 0.74 | 0.43 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 2.05 | 2.50 | 2.28 | 2.30 | +0.95 | +70.37% | 0.06 | 11 | 788 | 0.72 | 0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 1.75 | 2.25 | 2.00 | 2.05 | +0.83 | +68.04% | 0.05 | 2 | 1,204 | 0.72 | 0.36 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 1.55 | 2.05 | 1.80 | 2.10 | +1.05 | +100.00% | 0.04 | 23 | 1,345 | 0.73 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 1.35 | 1.75 | 1.55 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 2,055 | 0.72 | 0.29 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 1.20 | 1.55 | 1.38 | 1.30 | +0.56 | +75.68% | 0.03 | 75 | 1,768 | 0.72 | 0.26 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.90 | 1.35 | 1.13 | 1.20 | +0.50 | +71.43% | 0.03 | 5 | 606 | 0.70 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 0.95 | 1.20 | 1.08 | 1.20 | +0.60 | +100.00% | 0.02 | 2 | 3,103 | 0.73 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 0.75 | 1.05 | 0.90 | 0.97 | +0.42 | +76.37% | 0.02 | 1 | 137 | 0.72 | 0.18 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 0.70 | 0.95 | 0.83 | 0.65 | +0.03 | +4.84% | 0.02 | 10 | 586 | 0.73 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.15 | +25.00% | 0.01 | 5 | 103 | 0.73 | 0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.68 | +0.08 | +13.34% | 0.01 | 7 | 2,021 | 0.72 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 2,345 | 0.66 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.97 | -0.02 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 2,111 | 0.80 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 0.15 | 0.65 | 0.40 | 0.33 | -0.24 | -42.11% | 0.02 | 1 | 3,700 | 0.84 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 0.25 | 0.60 | 0.43 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.80 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 0.75 | 0.45 | 0.55 | -0.30 | -35.30% | 0.02 | 1 | 36 | 0.73 | -0.10 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 0.90 | 0.75 | 0.58 | -0.42 | -42.00% | 0.03 | 26 | 1,333 | 0.81 | -0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 0.70 | 1.10 | 0.90 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 3,127 | 0.79 | -0.14 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 0.85 | 1.40 | 1.13 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.79 | -0.17 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 1.15 | 1.55 | 1.35 | 1.20 | -0.85 | -41.47% | 0.05 | 1 | 408 | 0.77 | -0.20 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 1.25 | 2.00 | 1.63 | 1.48 | -0.77 | -34.23% | 0.05 | 11 | 681 | 0.76 | -0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 1.75 | 2.00 | 1.88 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.74 | -0.27 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 1.95 | 2.40 | 2.18 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 416 | 0.72 | -0.30 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 2.45 | 2.85 | 2.65 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 164 | 0.74 | -0.34 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 2.90 | 3.80 | 3.35 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 489 | 0.78 | -0.38 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 3.40 | 4.20 | 3.80 | 3.80 | -1.60 | -29.63% | 0.11 | 11 | 121 | 0.77 | -0.42 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 3.90 | 5.10 | 4.50 | 4.20 | -0.92 | -17.97% | 0.12 | 3 | 133 | 0.80 | -0.46 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 873 | 0.75 | -0.50 | 0.04 | -0.04 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 5.10 | 5.50 | 5.30 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.72 | -0.54 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 5.70 | 6.20 | 5.95 | 5.72 | -1.80 | -23.94% | 0.15 | 2 | 28 | 0.71 | -0.57 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 6.30 | 6.90 | 6.60 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.71 | -0.61 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 7.10 | 7.60 | 7.35 | % | 0.18 | 0 | 0 | 0.71 | -0.64 | 0.04 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 42.00 | 7.70 | 8.70 | 8.20 | % | 0.20 | 0 | 0 | 0.72 | -0.68 | 0.04 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 43.00 | 8.70 | 10.10 | 9.40 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.04 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 44.00 | 9.40 | 10.30 | 9.85 | % | 0.22 | 0 | 0 | 0.73 | -0.74 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 9.60 | 11.70 | 10.65 | 16.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.77 | 0.03 | -0.03 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 10.30 | 12.60 | 11.45 | % | 0.25 | 0 | 0 | 1.01 | -0.79 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 47.00 | 11.20 | 13.40 | 12.30 | % | 0.26 | 0 | 0 | 1.01 | -0.82 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 48.00 | 12.00 | 14.30 | 13.15 | % | 0.27 | 0 | 0 | 1.02 | -0.84 | 0.03 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 49.00 | 12.90 | 15.20 | 14.05 | % | 0.29 | 0 | 0 | 1.04 | -0.86 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 13.90 | 16.10 | 15.00 | % | 0.30 | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 18.40 | 20.80 | 19.60 | % | 0.36 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST |