Options Chain for SAMSARA INC COM CL A (IOT) - $32.87 as of 8/13/2025 7:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.40 | 9.10 | 8.75 | % | 0.35 | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 7.60 | 8.20 | 7.90 | % | 0.30 | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 6.80 | 7.40 | 7.10 | % | 0.26 | 0 | 0 | 0.76 | 0.82 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 6.10 | 6.60 | 6.35 | % | 0.23 | 0 | 0 | 0.75 | 0.78 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 5.40 | 5.90 | 5.65 | % | 0.19 | 0 | 0 | 0.76 | 0.74 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 4.80 | 5.10 | 4.95 | % | 0.17 | 0 | 0 | 0.72 | 0.70 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 4.30 | 4.50 | 4.40 | 4.20 | -1.10 | -20.76% | 0.14 | 5 | 3 | 0.72 | 0.65 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 32.00 | 3.70 | 3.90 | 3.80 | 3.75 | % | 0.12 | 18 | 0 | 0.71 | 0.60 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 33.00 | 3.20 | 3.40 | 3.30 | 3.24 | -0.36 | -10.00% | 0.10 | 1 | 3 | 0.71 | 0.56 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 34.00 | 2.75 | 2.95 | 2.85 | % | 0.08 | 0 | 0 | 0.71 | 0.51 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 2.30 | 2.60 | 2.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.70 | 0.46 | 0.05 | -0.04 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 36.00 | 1.95 | 2.25 | 2.10 | 3.21 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.70 | 0.41 | 0.05 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 37.00 | 1.75 | 1.95 | 1.85 | % | 0.05 | 0 | 0 | 0.71 | 0.37 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 1.50 | 1.70 | 1.60 | % | 0.04 | 0 | 0 | 0.72 | 0.33 | 0.05 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 1.25 | 1.45 | 1.35 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 1.05 | 1.30 | 1.18 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 0.90 | 1.15 | 1.03 | % | 0.03 | 0 | 0 | 0.73 | 0.23 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.09 | -9.48% | 0.02 | 3 | 4 | 0.74 | 0.20 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 43.00 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 44.00 | 0.55 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 0.74 | 0.16 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 46.00 | 0.40 | 0.65 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.12 | 0.02 | -0.02 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | 0.07 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.50 | 0.70 | 0.60 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.78 | -0.12 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 26.00 | 0.65 | 0.90 | 0.78 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.85 | 1.10 | 0.98 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.75 | -0.18 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 28.00 | 1.10 | 1.35 | 1.23 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.22 | 0.03 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 29.00 | 1.40 | 1.60 | 1.50 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.73 | -0.26 | 0.04 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 1.75 | 1.95 | 1.85 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.30 | 0.04 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 2.15 | 2.35 | 2.25 | % | 0.07 | 0 | 0 | 0.72 | -0.35 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 2.55 | 2.80 | 2.68 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.40 | 0.05 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 3.10 | 3.30 | 3.20 | % | 0.10 | 0 | 0 | 0.72 | -0.44 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 3.60 | 3.80 | 3.70 | 4.05 | +0.15 | +3.85% | 0.11 | 4 | 12 | 0.70 | -0.49 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 4.20 | 4.50 | 4.35 | 4.47 | % | 0.12 | 1 | 0 | 0.71 | -0.54 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 36.00 | 4.80 | 5.10 | 4.95 | % | 0.14 | 0 | 0 | 0.70 | -0.59 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 5.50 | 5.80 | 5.65 | % | 0.15 | 0 | 0 | 0.70 | -0.63 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 6.30 | 6.60 | 6.45 | 6.67 | +1.02 | +18.06% | 0.17 | 1 | 1 | 0.71 | -0.67 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 39.00 | 7.00 | 7.40 | 7.20 | % | 0.18 | 0 | 0 | 0.71 | -0.71 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 7.80 | 8.20 | 8.00 | % | 0.20 | 0 | 0 | 0.70 | -0.74 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 8.70 | 9.20 | 8.95 | % | 0.22 | 0 | 0 | 0.74 | -0.77 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 9.40 | 10.10 | 9.75 | % | 0.23 | 0 | 0 | 0.72 | -0.80 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 43.00 | 10.30 | 10.90 | 10.60 | % | 0.25 | 0 | 0 | 0.82 | -0.82 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 44.00 | 11.20 | 11.90 | 11.55 | % | 0.26 | 0 | 0 | 0.73 | -0.84 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 12.20 | 12.80 | 12.50 | % | 0.28 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 46.00 | 13.10 | 13.70 | 13.40 | % | 0.29 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 16.90 | 17.60 | 17.25 | % | 0.34 | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 21.80 | 22.50 | 22.15 | % | 0.40 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST |