Options Chain for SAMSARA INC COM CL A (IOT) - $38.75 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 25.60 | 20.81 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 21.20 | 21.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 17.20 | 19.50 | 13.55 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 13.70 | 14.40 | 15.00 | +2.90 | +23.97% | 1 | 48 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 11.50 | 14.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 10.40 | 12.70 | 7.70 | 0.00 | 0.00% | 0 | 66 | 1.05 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 9.00 | 11.70 | 7.19 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 33.50 | 9.80 | 11.30 | 6.50 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 9.30 | 11.70 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 34.50 | 8.10 | 10.60 | 7.70 | 0.00 | 0.00% | 0 | 67 | 1.29 | 0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 8.20 | 10.30 | 8.68 | +2.88 | +49.66% | 4 | 653 | 1.02 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.50 | 6.80 | 9.40 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 36.00 | 6.10 | 8.60 | 8.70 | +2.15 | +32.83% | 1 | 96 | 0.65 | 0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.50 | 6.80 | 8.40 | 8.47 | % | 2 | 0 | 0.82 | 0.95 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 37.00 | 5.10 | 7.80 | 7.80 | +3.52 | +82.25% | 2 | 143 | 0.60 | 0.94 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 6.20 | 6.90 | 7.50 | +2.30 | +44.24% | 4 | 4 | 0.73 | 0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 4.60 | 6.40 | 6.30 | +2.50 | +65.79% | 19 | 714 | 0.53 | 0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.50 | 4.20 | 7.40 | 5.20 | +1.51 | +40.93% | 4 | 12 | 0.58 | 0.89 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 5.20 | 5.40 | 5.10 | +1.70 | +50.00% | 96 | 323 | 0.53 | 0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.50 | 2.90 | 5.00 | 5.00 | +1.90 | +61.29% | 216 | 26 | 0.49 | 0.85 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 4.10 | 5.30 | 4.20 | +1.37 | +48.41% | 218 | 1,693 | 0.50 | 0.83 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.50 | 2.65 | 4.20 | 3.80 | +1.00 | +35.72% | 12 | 111 | 0.58 | 0.80 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 3.50 | 3.80 | 3.30 | +0.72 | +27.91% | 28 | 349 | 0.50 | 0.77 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.50 | 3.10 | 3.40 | 3.40 | +1.05 | +44.69% | 10 | 79 | 0.49 | 0.74 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 1.35 | 3.40 | 2.74 | +0.68 | +33.01% | 379 | 1,031 | 0.49 | 0.70 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 2.50 | 2.60 | 3.30 | +1.72 | +108.87% | 3 | 54 | 0.48 | 0.67 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 2.20 | 2.30 | 1.85 | +0.21 | +12.81% | 115 | 186 | 0.48 | 0.63 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.50 | 1.90 | 2.00 | 1.55 | -0.05 | -3.13% | 8 | 11 | 0.48 | 0.58 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 1.60 | 1.75 | 1.46 | +0.11 | +8.15% | 86 | 180 | 0.48 | 0.54 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.50 | 1.40 | 1.55 | 1.45 | +0.25 | +20.84% | 84 | 613 | 0.47 | 0.49 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 1.10 | 1.35 | 1.10 | 0.00 | 0.00% | 237 | 551 | 0.48 | 0.43 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 0.80 | 0.95 | 0.82 | -0.18 | -18.00% | 148 | 694 | 0.46 | 0.32 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 0.50 | 0.70 | 0.53 | -0.22 | -29.34% | 43 | 103 | 0.44 | 0.22 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 0.30 | 0.40 | 0.30 | -0.33 | -52.39% | 13 | 114 | 0.45 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 0.20 | 0.30 | 0.20 | -0.25 | -55.56% | 3 | 39 | 0.46 | 0.11 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | -0.20 | -66.67% | 141 | 317 | 0.44 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 17 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 2 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | -0.28 | -80.00% | 72 | 159 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.30 | 0.10 | -0.43 | -81.14% | 6 | 389 | 1.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.30 | 0.05 | -0.66 | -92.96% | 274 | 175 | 0.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | -0.87 | -91.58% | 299 | 179 | 0.82 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.50 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | -1.10 | -95.66% | 12 | 539 | 0.79 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.50 | 0.00 | 0.15 | 0.15 | -1.26 | -89.37% | 4 | 211 | 0.72 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -1.51 | -93.79% | 202 | 796 | 0.69 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.50 | 0.05 | 0.40 | 0.41 | -1.61 | -79.71% | 10 | 35 | 0.75 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.13 | -1.80 | -93.27% | 16 | 112 | 0.62 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.50 | 0.05 | 0.15 | 0.14 | -2.19 | -94.00% | 2 | 41 | 0.59 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | -2.22 | -94.47% | 37 | 162 | 0.58 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | -2.44 | -94.21% | 48 | 22 | 0.52 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.15 | 0.20 | 0.21 | -2.69 | -92.76% | 42 | 1,724 | 0.56 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.50 | 0.15 | 0.25 | 0.25 | -2.77 | -91.73% | 16 | 135 | 0.55 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.20 | 0.30 | 0.30 | -3.00 | -90.91% | 320 | 3,447 | 0.54 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.50 | 0.25 | 0.35 | 0.32 | -3.25 | -91.04% | 8 | 56 | 0.53 | -0.15 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | -3.50 | -89.75% | 270 | 332 | 0.52 | -0.17 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.50 | 0.40 | 0.55 | 0.47 | -2.73 | -85.32% | 12 | 45 | 0.52 | -0.20 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 0.55 | 0.65 | 0.71 | -3.69 | -83.87% | 90 | 83 | 0.53 | -0.23 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.50 | 0.65 | 0.75 | 0.70 | -4.17 | -85.63% | 8 | 109 | 0.51 | -0.26 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 0.75 | 0.90 | 1.03 | -3.90 | -79.11% | 98 | 103 | 0.51 | -0.30 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.95 | 1.05 | 1.25 | -4.25 | -77.28% | 13 | 35 | 0.50 | -0.33 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 1.10 | 1.25 | 1.55 | -4.05 | -72.33% | 20 | 13 | 0.50 | -0.37 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.50 | 1.30 | 1.45 | 1.50 | % | 49 | 0 | 0.50 | -0.42 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 44.00 | 1.55 | 1.70 | 1.90 | -4.40 | -69.85% | 37 | 78 | 0.50 | -0.46 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.50 | 0.50 | 1.95 | 2.00 | -4.70 | -70.15% | 230 | 142 | 0.49 | -0.51 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 2.05 | 4.30 | 2.45 | -2.62 | -51.68% | 49 | 1 | 0.48 | -0.57 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 2.70 | 4.90 | 2.70 | -5.20 | -65.83% | 150 | 109 | 0.49 | -0.68 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 3.30 | 3.60 | 4.10 | -3.30 | -44.60% | 87 | 1 | 0.41 | -0.78 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 3.00 | 6.20 | % | 0 | 0 | 1.08 | -0.85 | 0.06 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 49.00 | 5.10 | 7.00 | 5.30 | -5.10 | -49.04% | 8 | 17 | 0.52 | -0.89 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 5.50 | 7.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.91 | 0.04 | -0.02 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 9.10 | 12.60 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST |