Options Chain for SAMSARA INC COM CL A (IOT) - $30.15 as of 5/22/2026 2:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.60 | 16.00 | 14.30 | % | 0.84 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 18.00 | 12.20 | 14.30 | 13.25 | 11.41 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:42 PM EST |
| 19.00 | 11.10 | 14.00 | 12.55 | % | 0.66 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 20.00 | 10.10 | 13.00 | 11.55 | % | 0.58 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 21.00 | 9.50 | 10.90 | 10.20 | % | 0.49 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 21.50 | 8.40 | 9.90 | 9.15 | 9.70 | % | 0.43 | 2 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST | |
| 22.00 | 8.50 | 9.90 | 9.20 | % | 0.42 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 22.50 | 7.60 | 10.50 | 9.05 | % | 0.40 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 23.00 | 7.20 | 10.00 | 8.60 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:42 PM EST |
| 23.50 | 6.70 | 9.50 | 8.10 | 6.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 24.00 | 5.90 | 8.00 | 6.95 | % | 0.29 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 24.50 | 5.40 | 7.50 | 6.45 | % | 0.26 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 25.00 | 5.00 | 7.00 | 6.00 | 5.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.94 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 25.50 | 4.60 | 6.50 | 5.55 | % | 0.22 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 5/22/2026 3:59:42 PM EST | |||
| 26.00 | 4.10 | 6.00 | 5.05 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.71 | 0.98 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 26.50 | 3.40 | 5.50 | 4.45 | 3.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.60 | 0.97 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 27.00 | 2.95 | 5.30 | 4.13 | % | 0.15 | 0 | 0 | 1.72 | 0.95 | 0.04 | -0.02 | 5/22/2026 3:59:42 PM EST | |||
| 27.50 | 2.50 | 4.50 | 3.50 | % | 0.13 | 0 | 0 | 1.38 | 0.92 | 0.05 | -0.03 | 5/22/2026 3:59:42 PM EST | |||
| 28.00 | 2.30 | 4.20 | 3.25 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.41 | 0.89 | 0.07 | -0.04 | 4/20/2026 | 5/22/2026 3:59:42 PM EST |
| 28.50 | 1.80 | 3.70 | 2.75 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.29 | 0.85 | 0.08 | -0.05 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 29.00 | 2.00 | 2.70 | 2.35 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.83 | 0.80 | 0.10 | -0.05 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 29.50 | 1.95 | 2.15 | 2.05 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.75 | 0.12 | -0.06 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 30.00 | 1.60 | 1.80 | 1.70 | 1.60 | +0.47 | +41.60% | 0.06 | 43 | 69 | 0.62 | 0.68 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 30.50 | 1.30 | 1.45 | 1.38 | 1.34 | +0.17 | +14.53% | 0.05 | 7 | 25 | 0.62 | 0.61 | 0.15 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 31.00 | 1.00 | 1.20 | 1.10 | 1.05 | +0.36 | +52.18% | 0.04 | 18 | 53 | 0.60 | 0.53 | 0.16 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 31.50 | 0.80 | 0.95 | 0.88 | 0.73 | -0.17 | -18.89% | 0.03 | 33 | 3 | 0.60 | 0.45 | 0.16 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 32.00 | 0.60 | 0.75 | 0.68 | 0.54 | +0.10 | +22.73% | 0.02 | 52 | 53 | 0.58 | 0.37 | 0.15 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 32.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.19 | +61.29% | 0.02 | 11 | 18 | 0.59 | 0.30 | 0.14 | -0.06 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 33.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.05 | -14.29% | 0.01 | 42 | 95 | 0.60 | 0.24 | 0.13 | -0.06 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 33.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.03 | -10.72% | 0.01 | 51 | 13 | 0.58 | 0.19 | 0.11 | -0.05 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.31 | -67.40% | 0.01 | 24 | 82 | 0.60 | 0.14 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 34.50 | 0.05 | 0.20 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.11 | 0.07 | -0.03 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 64 | 385 | 0.72 | 0.08 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.84 | 0.05 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.61 | 0.02 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 181 | 2.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:42 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:42 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.63 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.14 | -60.87% | 0.01 | 4 | 32 | 1.10 | -0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | -0.03 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.04 | -0.05 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | -0.08 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.19 | -51.36% | 0.01 | 2 | 32 | 0.66 | -0.11 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 28.50 | 0.15 | 0.30 | 0.23 | 0.28 | -0.26 | -48.15% | 0.01 | 1 | 7 | 0.63 | -0.15 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.29 | -46.78% | 0.01 | 7 | 60 | 0.62 | -0.20 | 0.10 | -0.05 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 29.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.40 | -47.06% | 0.01 | 8 | 4 | 0.60 | -0.25 | 0.12 | -0.06 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.61 | -0.19 | -23.75% | 0.02 | 2 | 10 | 0.59 | -0.32 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 30.50 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.58 | -0.39 | 0.15 | -0.07 | 5/22/2026 3:59:42 PM EST | |||
| 31.00 | 0.85 | 1.00 | 0.93 | 1.02 | -0.68 | -40.00% | 0.03 | 24 | 25 | 0.56 | -0.47 | 0.16 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 31.50 | 1.10 | 1.25 | 1.18 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | -0.55 | 0.16 | -0.07 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 32.00 | 1.40 | 1.55 | 1.48 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.55 | -0.63 | 0.15 | -0.07 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 32.50 | 1.75 | 1.90 | 1.83 | % | 0.06 | 0 | 0 | 0.55 | -0.70 | 0.14 | -0.06 | 5/22/2026 3:59:42 PM EST | |||
| 33.00 | 2.10 | 2.25 | 2.18 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.56 | -0.76 | 0.13 | -0.06 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 33.50 | 2.00 | 3.80 | 2.90 | % | 0.09 | 0 | 0 | 1.37 | -0.81 | 0.11 | -0.05 | 5/22/2026 3:59:42 PM EST | |||
| 34.00 | 2.10 | 4.30 | 3.20 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.46 | -0.86 | 0.09 | -0.04 | 5/7/2026 | 5/22/2026 3:59:42 PM EST |
| 34.50 | 2.70 | 4.70 | 3.70 | % | 0.11 | 0 | 0 | 1.49 | -0.89 | 0.07 | -0.03 | 5/22/2026 3:59:42 PM EST | |||
| 35.00 | 3.70 | 5.20 | 4.45 | % | 0.13 | 0 | 0 | 1.57 | -0.92 | 0.06 | -0.03 | 5/22/2026 3:59:42 PM EST | |||
| 35.50 | 3.60 | 5.70 | 4.65 | % | 0.13 | 0 | 0 | 1.66 | -0.95 | 0.04 | -0.02 | 5/22/2026 3:59:42 PM EST | |||
| 36.00 | 4.10 | 6.20 | 5.15 | 6.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.73 | -0.96 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 37.00 | 4.80 | 7.90 | 6.35 | % | 0.17 | 0 | 0 | 2.33 | -0.98 | 0.02 | -0.01 | 5/22/2026 3:59:42 PM EST | |||
| 38.00 | 5.90 | 8.90 | 7.40 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/22/2026 3:59:42 PM EST |
| 39.00 | 6.90 | 9.40 | 8.15 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 40.00 | 7.90 | 10.30 | 9.10 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 41.00 | 8.90 | 11.90 | 10.40 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 42.00 | 9.90 | 12.90 | 11.40 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:42 PM EST |