Options Chain for SAMSARA INC COM CL A (IOT) - $38.12 as of 7/25/2025 3:11:28 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 | 13.80 | 14.70 | 14.25 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 29.00 | 9.70 | 11.70 | 10.70 | % | 0.37 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 30.00 | 8.90 | 10.20 | 9.55 | % | 0.32 | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 31.00 | 7.90 | 9.00 | 8.45 | % | 0.27 | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 32.00 | 7.00 | 8.70 | 7.85 | % | 0.25 | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 33.00 | 6.20 | 8.60 | 7.40 | % | 0.22 | 0 | 0 | 0.68 | 0.84 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 34.00 | 5.40 | 6.90 | 6.15 | % | 0.18 | 0 | 0 | 0.66 | 0.80 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 35.00 | 4.70 | 5.80 | 5.25 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 36.00 | 3.90 | 5.10 | 4.50 | % | 0.12 | 0 | 0 | 0.62 | 0.71 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 37.00 | 3.40 | 4.50 | 3.95 | % | 0.11 | 0 | 0 | 0.52 | 0.66 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 38.00 | 2.75 | 3.90 | 3.33 | 3.20 | % | 0.09 | 2 | 0 | 0.51 | 0.61 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 39.00 | 2.15 | 3.40 | 2.78 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.06 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 40.00 | 1.65 | 2.95 | 2.30 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.06 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 41.00 | 1.30 | 2.50 | 1.90 | 1.87 | % | 0.05 | 5 | 0 | 0.50 | 0.43 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 42.00 | 0.95 | 2.10 | 1.53 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.06 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 43.00 | 0.80 | 1.80 | 1.30 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 44.00 | 0.55 | 1.55 | 1.05 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.27 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 45.00 | 0.40 | 0.90 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.23 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 46.00 | 0.35 | 1.05 | 0.70 | 0.75 | +0.17 | +29.31% | 0.02 | 1 | 20 | 0.50 | 0.19 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.04 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 48.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.03 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.02 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:51 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 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 31.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | -0.12 | 0.03 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 33.00 | 0.35 | 1.10 | 0.73 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.16 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 35.00 | 0.65 | 1.60 | 1.13 | % | 0.03 | 0 | 0 | 0.54 | -0.24 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 36.00 | 1.15 | 1.95 | 1.55 | % | 0.04 | 0 | 0 | 0.57 | -0.29 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 37.00 | 1.20 | 2.30 | 1.75 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 38.00 | 1.55 | 2.75 | 2.15 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.06 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 39.00 | 2.00 | 3.30 | 2.65 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.06 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 40.00 | 2.50 | 3.80 | 3.15 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.06 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 41.00 | 3.10 | 4.30 | 3.70 | 4.21 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.57 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 42.00 | 4.30 | 5.00 | 4.65 | % | 0.11 | 0 | 0 | 0.56 | -0.62 | 0.06 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 43.00 | 4.50 | 5.60 | 5.05 | 5.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.68 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 44.00 | 5.30 | 6.40 | 5.85 | % | 0.13 | 0 | 0 | 0.50 | -0.73 | 0.05 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 45.00 | 6.00 | 7.70 | 6.85 | % | 0.15 | 0 | 0 | 0.64 | -0.77 | 0.05 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 46.00 | 6.80 | 8.10 | 7.45 | % | 0.16 | 0 | 0 | 0.64 | -0.81 | 0.04 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 47.00 | 7.80 | 9.40 | 8.60 | % | 0.18 | 0 | 0 | 0.66 | -0.85 | 0.04 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 48.00 | 8.70 | 11.30 | 10.00 | % | 0.21 | 0 | 0 | 0.68 | -0.88 | 0.03 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 49.00 | 9.70 | 10.70 | 10.20 | % | 0.21 | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 50.00 | 10.60 | 11.60 | 11.10 | % | 0.22 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 55.00 | 15.70 | 17.90 | 16.80 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:51 PM EST |