Options Chain for SAMSARA INC COM CL A (IOT) - $39.32 as of 10/29/2025 8:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 16.40 | 14.65 | % | 0.59 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.50 | 12.30 | 15.90 | 14.10 | % | 0.55 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.00 | 12.50 | 15.40 | 13.95 | % | 0.54 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.50 | 11.40 | 14.90 | 13.15 | % | 0.50 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.00 | 11.50 | 14.40 | 12.95 | % | 0.48 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.50 | 11.30 | 13.90 | 12.60 | 11.96 | % | 0.46 | 2 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 28.00 | 10.70 | 13.40 | 12.05 | 11.55 | % | 0.43 | 2 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 28.50 | 10.50 | 12.90 | 11.70 | 11.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 29.00 | 10.00 | 12.40 | 11.20 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 29.50 | 9.40 | 11.90 | 10.65 | 10.11 | % | 0.36 | 2 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 30.00 | 8.50 | 11.40 | 9.95 | % | 0.33 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 30.50 | 7.70 | 10.90 | 9.30 | 8.77 | % | 0.30 | 2 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 31.00 | 7.30 | 10.40 | 8.85 | 8.30 | % | 0.29 | 2 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 31.50 | 6.90 | 9.90 | 8.40 | 7.85 | % | 0.27 | 2 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 32.00 | 6.60 | 9.40 | 8.00 | % | 0.25 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 32.50 | 6.00 | 8.90 | 7.45 | 6.89 | % | 0.23 | 2 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 33.00 | 5.60 | 8.40 | 7.00 | 6.55 | % | 0.21 | 3 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 33.50 | 5.30 | 7.90 | 6.60 | 6.00 | % | 0.20 | 3 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 34.00 | 4.50 | 7.40 | 5.95 | 5.65 | % | 0.18 | 1 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 34.50 | 4.20 | 6.90 | 5.55 | 4.95 | +0.25 | +5.32% | 0.16 | 1 | 31 | 3.63 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 3.90 | 6.40 | 5.15 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.44 | 0.98 | 0.02 | -0.01 | 10/13/2025 | 10/29/2025 3:59:52 PM EST |
| 35.50 | 3.40 | 5.90 | 4.65 | 4.06 | % | 0.13 | 2 | 0 | 3.25 | 0.97 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 36.00 | 3.10 | 5.50 | 4.30 | 3.65 | -0.55 | -13.10% | 0.12 | 2 | 21 | 3.16 | 0.95 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 36.50 | 1.55 | 5.00 | 3.28 | 3.80 | +2.10 | +123.53% | 0.09 | 1 | 12 | 2.96 | 0.93 | 0.07 | -0.08 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 37.00 | 2.10 | 3.90 | 3.00 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.77 | 0.89 | 0.09 | -0.13 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 37.50 | 0.85 | 3.60 | 2.23 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 49 | 2.66 | 0.83 | 0.12 | -0.23 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 38.00 | 1.00 | 3.70 | 2.35 | 2.40 | +0.35 | +17.08% | 0.06 | 1 | 102 | 2.55 | 0.78 | 0.14 | -0.24 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 38.50 | 1.10 | 2.70 | 1.90 | 1.97 | +0.22 | +12.58% | 0.05 | 2 | 77 | 1.12 | 0.70 | 0.17 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 39.00 | 0.85 | 1.15 | 1.00 | 0.85 | -0.85 | -50.00% | 0.03 | 16 | 263 | 0.61 | 0.61 | 0.19 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 39.50 | 0.55 | 0.80 | 0.68 | 0.65 | -0.57 | -46.73% | 0.02 | 6 | 116 | 0.57 | 0.52 | 0.19 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 0.60 | -0.40 | -40.00% | 0.02 | 14 | 564 | 0.72 | 0.42 | 0.19 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.50 | 0.10 | 0.75 | 0.43 | 0.35 | -0.19 | -35.19% | 0.01 | 59 | 290 | 0.67 | 0.34 | 0.17 | -0.23 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 41.00 | 0.15 | 0.45 | 0.30 | 0.38 | -0.12 | -24.00% | 0.01 | 13 | 543 | 0.70 | 0.27 | 0.15 | -0.21 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 41.50 | 0.10 | 0.45 | 0.28 | 0.10 | -0.22 | -68.75% | 0.01 | 5 | 418 | 0.78 | 0.22 | 0.12 | -0.19 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 328 | 1.01 | 0.15 | 0.10 | -0.14 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.12 | +0.02 | +20.00% | 0.01 | 4 | 187 | 1.46 | 0.10 | 0.08 | -0.10 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 948 | 1.52 | 0.07 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.05 | 0.04 | -0.04 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.03 | -50.00% | 0.01 | 44 | 284 | 1.68 | 0.03 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.02 | 0.02 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.52 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 28.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 123 | 4.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.84 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.88 | -0.02 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 35.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.80 | -0.03 | 0.03 | -0.03 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.29 | -78.38% | 0.01 | 7 | 52 | 1.65 | -0.05 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 36.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.50 | -0.07 | 0.07 | -0.08 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.41 | -0.11 | 0.09 | -0.13 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | -0.17 | 0.12 | -0.23 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.50 | 0.75 | 0.26 | +0.06 | +30.00% | 0.02 | 10 | 64 | 1.89 | -0.22 | 0.14 | -0.24 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 38.50 | 0.25 | 0.70 | 0.48 | 0.42 | +0.12 | +40.00% | 0.01 | 5 | 47 | 0.76 | -0.30 | 0.17 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 39.00 | 0.40 | 1.15 | 0.78 | 0.55 | +0.20 | +57.15% | 0.02 | 16 | 110 | 0.86 | -0.39 | 0.19 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 39.50 | 0.55 | 0.95 | 0.75 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 26 | 0.64 | -0.48 | 0.19 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.80 | 1.60 | 1.20 | 0.75 | -0.05 | -6.25% | 0.03 | 1 | 72 | 0.77 | -0.58 | 0.19 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.50 | 0.85 | 1.80 | 1.33 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.66 | 0.17 | -0.23 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 41.00 | 0.80 | 2.35 | 1.58 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.22 | -0.73 | 0.15 | -0.21 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 41.50 | 1.05 | 3.80 | 2.43 | % | 0.06 | 0 | 0 | 2.23 | -0.78 | 0.12 | -0.19 | 10/29/2025 3:59:52 PM EST | |||
| 42.00 | 1.50 | 4.10 | 2.80 | % | 0.07 | 0 | 0 | 2.20 | -0.85 | 0.10 | -0.14 | 10/29/2025 3:59:52 PM EST | |||
| 42.50 | 1.90 | 4.40 | 3.15 | % | 0.07 | 0 | 0 | 2.16 | -0.90 | 0.08 | -0.10 | 10/29/2025 3:59:52 PM EST | |||
| 43.00 | 2.40 | 5.00 | 3.70 | % | 0.09 | 0 | 0 | 2.39 | -0.93 | 0.06 | -0.07 | 10/29/2025 3:59:52 PM EST | |||
| 43.50 | 2.15 | 5.50 | 3.83 | % | 0.09 | 0 | 0 | 2.52 | -0.95 | 0.04 | -0.04 | 10/29/2025 3:59:52 PM EST | |||
| 44.00 | 2.65 | 6.00 | 4.33 | % | 0.10 | 0 | 0 | 2.64 | -0.97 | 0.03 | -0.03 | 10/29/2025 3:59:52 PM EST | |||
| 44.50 | 3.10 | 6.50 | 4.80 | % | 0.11 | 0 | 0 | 2.76 | -0.98 | 0.02 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 45.00 | 3.60 | 7.70 | 5.65 | 5.52 | +0.49 | +9.75% | 0.13 | 2 | 7 | 3.55 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.50 | 4.10 | 7.50 | 5.80 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.99 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 46.00 | 4.60 | 8.40 | 6.50 | % | 0.14 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 47.00 | 5.60 | 9.60 | 7.60 | % | 0.16 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 48.00 | 6.60 | 10.60 | 8.60 | % | 0.18 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 49.00 | 7.60 | 11.60 | 9.60 | % | 0.20 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 50.00 | 8.60 | 12.50 | 10.55 | % | 0.21 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 55.00 | 13.60 | 17.60 | 15.60 | % | 0.28 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |