Options Chain for SAMSARA INC COM CL A (IOT) - $39.58 as of 8/18/2026 9:26:59 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 | 19.10 | 21.70 | 20.40 | % | 1.02 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 23.00 | 16.20 | 18.20 | 17.20 | % | 0.75 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 24.00 | 14.30 | 17.70 | 16.00 | % | 0.67 | 0 | 0 | 2.75 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 25.00 | 13.20 | 16.70 | 14.95 | % | 0.60 | 0 | 0 | 2.58 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 26.00 | 12.40 | 15.70 | 14.05 | % | 0.54 | 0 | 0 | 2.43 | 0.98 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 12.40 | 14.30 | 13.35 | % | 0.49 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 28.00 | 10.50 | 13.80 | 12.15 | % | 0.43 | 0 | 0 | 2.17 | 0.96 | 0.01 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 29.00 | 10.50 | 12.30 | 11.40 | % | 0.39 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 9.60 | 11.30 | 10.45 | % | 0.35 | 0 | 0 | 1.66 | 0.93 | 0.02 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 31.00 | 8.70 | 10.40 | 9.55 | 7.83 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.58 | 0.90 | 0.02 | -0.05 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 32.00 | 7.80 | 9.60 | 8.70 | % | 0.27 | 0 | 0 | 1.54 | 0.88 | 0.02 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 6.80 | 8.90 | 7.85 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 92 | 1.52 | 0.84 | 0.03 | -0.07 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 34.00 | 6.00 | 8.10 | 7.05 | 7.54 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | 0.81 | 0.03 | -0.08 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 35.00 | 5.20 | 7.40 | 6.30 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | 0.77 | 0.04 | -0.09 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 35.50 | 5.00 | 6.70 | 5.85 | 6.00 | +0.83 | +16.06% | 0.16 | 1 | 1 | 0.97 | 0.75 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 4.10 | 6.20 | 5.15 | 5.65 | +0.69 | +13.92% | 0.14 | 1 | 7 | 0.82 | 0.73 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 36.50 | 3.80 | 5.90 | 4.85 | 5.39 | +0.71 | +15.18% | 0.13 | 2 | 1 | 0.84 | 0.70 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 37.00 | 3.50 | 5.50 | 4.50 | 5.07 | -0.06 | -1.17% | 0.12 | 2 | 7 | 0.84 | 0.68 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 37.50 | 4.10 | 4.90 | 4.50 | 4.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.66 | 0.04 | -0.10 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 38.00 | 3.50 | 5.00 | 4.25 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.96 | 0.63 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 38.50 | 2.80 | 4.60 | 3.70 | 4.18 | % | 0.10 | 4 | 0 | 0.87 | 0.61 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 39.00 | 3.10 | 4.30 | 3.70 | 3.93 | +0.73 | +22.82% | 0.09 | 6 | 13 | 0.95 | 0.59 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 2.00 | 4.60 | 3.30 | 3.75 | % | 0.08 | 2 | 0 | 0.91 | 0.56 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 40.00 | 2.25 | 4.10 | 3.18 | 3.50 | +0.70 | +25.00% | 0.08 | 1 | 46 | 0.94 | 0.54 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 2.05 | 3.80 | 2.93 | % | 0.07 | 0 | 0 | 0.93 | 0.51 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 41.00 | 1.70 | 3.40 | 2.55 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.88 | 0.49 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 1.65 | 3.40 | 2.53 | % | 0.06 | 0 | 0 | 0.93 | 0.47 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 42.00 | 1.45 | 3.20 | 2.33 | 2.52 | +0.42 | +20.00% | 0.06 | 6 | 109 | 0.93 | 0.44 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 42.50 | 1.40 | 2.90 | 2.15 | 2.35 | +0.80 | +51.62% | 0.05 | 2 | 1 | 0.93 | 0.42 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 1.25 | 2.70 | 1.98 | 2.17 | +1.07 | +97.28% | 0.05 | 3 | 13 | 0.92 | 0.39 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.50 | 1.15 | 2.50 | 1.83 | 2.05 | % | 0.04 | 4 | 0 | 0.92 | 0.37 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 44.00 | 1.05 | 2.30 | 1.68 | 1.85 | +0.49 | +36.03% | 0.04 | 18 | 38 | 0.92 | 0.35 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 44.50 | 0.90 | 2.20 | 1.55 | % | 0.03 | 0 | 0 | 0.92 | 0.33 | 0.05 | -0.09 | 8/18/2026 4:00:00 PM EST | |||
| 45.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.03 | 10 | 191 | 0.89 | 0.31 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 45.50 | 0.90 | 1.95 | 1.43 | 1.37 | % | 0.03 | 1 | 0 | 0.96 | 0.29 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 46.00 | 0.75 | 1.60 | 1.18 | 1.25 | -0.28 | -18.31% | 0.03 | 1 | 10 | 0.91 | 0.27 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 47.00 | 0.65 | 1.35 | 1.00 | 1.09 | +0.40 | +57.98% | 0.02 | 2 | 37 | 0.92 | 0.23 | 0.04 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 48.00 | 0.40 | 1.25 | 0.83 | 0.87 | -0.28 | -24.35% | 0.02 | 9 | 10 | 0.90 | 0.20 | 0.04 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 49.00 | 0.45 | 0.95 | 0.70 | 0.77 | % | 0.01 | 35 | 0 | 0.92 | 0.17 | 0.03 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 50.00 | 0.30 | 0.65 | 0.48 | 0.64 | +0.20 | +45.46% | 0.01 | 22 | 86 | 0.87 | 0.14 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 0.20 | 0.85 | 0.53 | 0.50 | % | 0.01 | 1 | 0 | 0.93 | 0.12 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 52.00 | 0.15 | 0.55 | 0.35 | 0.35 | % | 0.01 | 4 | 0 | 0.88 | 0.10 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.06 | 0.02 | -0.03 | 8/18/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.86 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | -0.02 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.03 | 0.01 | -0.02 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | -0.04 | 0.01 | -0.03 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.36 | -0.05 | 0.01 | -0.04 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 64 | 1.19 | -0.07 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.27 | -0.23 | -46.00% | 0.01 | 3 | 8 | 1.15 | -0.10 | 0.02 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 32.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.10 | -16.67% | 0.02 | 4 | 20 | 0.99 | -0.12 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 33.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.22 | -23.92% | 0.02 | 30 | 32 | 0.98 | -0.16 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 34.00 | 0.60 | 1.30 | 0.95 | 0.97 | -0.38 | -28.15% | 0.03 | 3 | 101 | 0.95 | -0.19 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 35.00 | 0.50 | 1.65 | 1.08 | 1.18 | -0.27 | -18.63% | 0.03 | 30 | 72 | 0.89 | -0.23 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 35.50 | 1.15 | 1.70 | 1.43 | 1.32 | -0.31 | -19.02% | 0.04 | 31 | 1 | 0.98 | -0.25 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 1.35 | 2.10 | 1.73 | 1.47 | -0.36 | -19.68% | 0.05 | 5 | 54 | 1.02 | -0.27 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 36.50 | 1.45 | 2.00 | 1.73 | 1.63 | % | 0.05 | 4 | 0 | 0.96 | -0.30 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 37.00 | 1.60 | 2.15 | 1.88 | 1.82 | -0.09 | -4.72% | 0.05 | 8 | 6 | 0.95 | -0.32 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 37.50 | 1.85 | 2.65 | 2.25 | 2.02 | % | 0.06 | 6 | 0 | 1.00 | -0.34 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 38.00 | 2.10 | 2.65 | 2.38 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.97 | -0.37 | 0.05 | -0.10 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 38.50 | 1.55 | 3.20 | 2.38 | 2.23 | % | 0.06 | 2 | 0 | 0.90 | -0.39 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 39.00 | 2.45 | 3.20 | 2.83 | 2.63 | -0.85 | -24.43% | 0.07 | 4 | 2 | 0.96 | -0.41 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 2.65 | 3.80 | 3.23 | 2.91 | % | 0.08 | 20 | 0 | 1.01 | -0.44 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 40.00 | 2.95 | 4.10 | 3.53 | 3.15 | -0.45 | -12.50% | 0.09 | 4 | 5 | 1.02 | -0.46 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 2.35 | 4.80 | 3.58 | % | 0.09 | 0 | 0 | 0.95 | -0.49 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 41.00 | 2.95 | 4.70 | 3.83 | 3.63 | -0.79 | -17.88% | 0.09 | 1 | 13 | 0.94 | -0.51 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 3.10 | 5.10 | 4.10 | % | 0.10 | 0 | 0 | 0.93 | -0.53 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 42.00 | 3.80 | 4.80 | 4.30 | % | 0.10 | 0 | 0 | 0.90 | -0.56 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 42.50 | 3.70 | 5.80 | 4.75 | % | 0.11 | 0 | 0 | 0.93 | -0.58 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 43.00 | 4.50 | 5.60 | 5.05 | % | 0.12 | 0 | 0 | 0.92 | -0.61 | 0.05 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 43.50 | 4.40 | 5.80 | 5.10 | % | 0.12 | 0 | 0 | 0.82 | -0.63 | 0.05 | -0.09 | 8/18/2026 4:00:00 PM EST | |||
| 44.00 | 5.20 | 6.30 | 5.75 | % | 0.13 | 0 | 0 | 0.92 | -0.65 | 0.05 | -0.09 | 8/18/2026 4:00:00 PM EST | |||
| 44.50 | 5.50 | 6.50 | 6.00 | % | 0.13 | 0 | 0 | 0.88 | -0.67 | 0.05 | -0.09 | 8/18/2026 4:00:00 PM EST | |||
| 45.00 | 5.80 | 7.80 | 6.80 | % | 0.15 | 0 | 0 | 1.00 | -0.69 | 0.04 | -0.09 | 8/18/2026 4:00:00 PM EST | |||
| 45.50 | 6.30 | 7.60 | 6.95 | 6.80 | % | 0.15 | 1 | 0 | 0.93 | -0.71 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 46.00 | 6.50 | 8.60 | 7.55 | 7.25 | % | 0.16 | 1 | 0 | 0.97 | -0.73 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 47.00 | 7.30 | 9.40 | 8.35 | % | 0.18 | 0 | 0 | 1.36 | -0.77 | 0.04 | -0.07 | 8/18/2026 4:00:00 PM EST | |||
| 48.00 | 8.00 | 9.70 | 8.85 | % | 0.18 | 0 | 0 | 1.20 | -0.80 | 0.04 | -0.07 | 8/18/2026 4:00:00 PM EST | |||
| 49.00 | 8.70 | 11.80 | 10.25 | % | 0.21 | 0 | 0 | 1.64 | -0.83 | 0.03 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 9.50 | 11.20 | 10.35 | % | 0.21 | 0 | 0 | 1.14 | -0.86 | 0.03 | -0.05 | 8/18/2026 4:00:00 PM EST | |||
| 51.00 | 10.40 | 13.60 | 12.00 | % | 0.24 | 0 | 0 | 1.71 | -0.88 | 0.03 | -0.05 | 8/18/2026 4:00:00 PM EST | |||
| 52.00 | 11.30 | 14.40 | 12.85 | % | 0.25 | 0 | 0 | 1.71 | -0.90 | 0.02 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 55.00 | 14.10 | 17.30 | 15.70 | % | 0.29 | 0 | 0 | 1.85 | -0.94 | 0.02 | -0.03 | 8/18/2026 4:00:00 PM EST |