Options Chain for SAMSARA INC COM CL A (IOT) - $38.01 as of 3/28/2024 4:13:35 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.00 | 15.40 | 18.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
22.00 | 14.20 | 17.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
23.00 | 14.70 | 15.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
24.00 | 13.70 | 14.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
25.00 | 12.70 | 13.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
26.00 | 11.70 | 12.00 | 13.00 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
27.00 | 10.70 | 11.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
28.00 | 9.70 | 10.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
28.50 | 9.20 | 9.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
29.00 | 8.70 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
29.50 | 8.20 | 8.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
30.00 | 7.70 | 8.00 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
30.50 | 7.20 | 7.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
31.00 | 6.70 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
31.50 | 6.20 | 8.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
32.00 | 5.70 | 6.00 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
32.50 | 5.20 | 5.60 | % | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
33.00 | 4.70 | 5.70 | 5.54 | 0.00 | 0.00% | 0 | 99 | 1.01 | 0.99 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
33.50 | 4.30 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.98 | 0.02 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
34.00 | 3.80 | 4.00 | 3.90 | -0.70 | -15.22% | 10 | 105 | 0.80 | 0.96 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
34.50 | 3.30 | 3.50 | % | 0 | 0 | 0.73 | 0.93 | 0.05 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
35.00 | 2.90 | 3.10 | 3.35 | -0.45 | -11.85% | 11 | 60 | 0.36 | 0.90 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
35.50 | 2.45 | 2.60 | 3.04 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.86 | 0.09 | -0.04 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
36.00 | 2.05 | 2.15 | 2.10 | -0.45 | -17.65% | 55 | 44 | 0.37 | 0.80 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
36.50 | 1.65 | 1.80 | 2.15 | -1.25 | -36.77% | 3 | 38 | 0.61 | 0.73 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
37.00 | 1.30 | 1.45 | 1.40 | -0.55 | -28.21% | 21 | 288 | 0.40 | 0.66 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
37.50 | 1.00 | 1.10 | 1.23 | -0.20 | -13.99% | 18 | 98 | 0.40 | 0.57 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
38.00 | 0.75 | 0.85 | 0.80 | -0.55 | -40.75% | 55 | 56 | 0.39 | 0.48 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
38.50 | 0.55 | 0.65 | 0.55 | -0.60 | -52.18% | 88 | 68 | 0.39 | 0.40 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
39.00 | 0.40 | 0.45 | 0.39 | -0.41 | -51.25% | 113 | 187 | 0.39 | 0.31 | 0.16 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
39.50 | 0.30 | 0.35 | 0.28 | -0.37 | -56.93% | 84 | 19 | 0.41 | 0.24 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
40.00 | 0.20 | 0.25 | 0.22 | -0.22 | -50.00% | 60 | 289 | 0.41 | 0.18 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
40.50 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.13 | 0.10 | -0.03 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
41.00 | 0.05 | 0.15 | 0.15 | -0.20 | -57.15% | 18 | 482 | 0.40 | 0.10 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
41.50 | 0.05 | 0.10 | 0.10 | -0.13 | -56.53% | 10 | 104 | 0.42 | 0.07 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
42.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.49 | 0.05 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
42.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.03 | 0.03 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
43.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 220 | 0.49 | 0.02 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
43.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.01 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
44.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 339 | 0.76 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
44.50 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:59 PM EST |
45.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
46.50 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
47.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
48.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
48.50 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
49.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
49.50 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
51.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
22.00 | 0.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
23.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:59:59 PM EST |
24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
26.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
27.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
28.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
28.50 | 0.00 | 0.55 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
29.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:59 PM EST |
29.50 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
30.00 | 0.00 | 0.15 | 0.62 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
30.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
31.50 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
32.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.01 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.01 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
33.50 | 0.00 | 0.60 | % | 0 | 0 | 1.00 | -0.02 | 0.02 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
34.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 41 | 0.52 | -0.04 | 0.04 | -0.02 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
34.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 68 | 32 | 0.43 | -0.07 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
35.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 23 | 171 | 0.43 | -0.10 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
35.50 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.14 | 0.09 | -0.04 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
36.00 | 0.20 | 0.30 | 0.22 | -0.03 | -12.00% | 3 | 131 | 0.40 | -0.20 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
36.50 | 0.35 | 0.40 | 0.39 | +0.05 | +14.71% | 70 | 36 | 0.40 | -0.27 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
37.00 | 0.50 | 0.55 | 0.55 | -0.01 | -1.79% | 12 | 103 | 0.40 | -0.34 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
37.50 | 0.70 | 0.75 | 0.80 | +0.10 | +14.29% | 42 | 126 | 0.40 | -0.43 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
38.00 | 0.90 | 1.00 | 0.95 | +0.13 | +15.86% | 18 | 66 | 0.39 | -0.52 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
38.50 | 1.20 | 1.30 | 1.20 | -0.19 | -13.67% | 28 | 12 | 0.39 | -0.60 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
39.00 | 1.55 | 1.65 | 1.60 | +0.21 | +15.11% | 11 | 37 | 0.39 | -0.69 | 0.16 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
39.50 | 1.90 | 2.05 | 2.07 | +0.22 | +11.90% | 25 | 62 | 0.43 | -0.76 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
40.00 | 2.30 | 2.45 | 2.21 | +0.11 | +5.24% | 15 | 16 | 0.39 | -0.82 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
40.50 | 2.75 | 2.90 | % | 0 | 0 | 0.56 | -0.87 | 0.10 | -0.03 | 3/28/2024 3:59:59 PM EST | |||
41.00 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.90 | 0.08 | -0.03 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
41.50 | 3.50 | 3.90 | % | 0 | 0 | 0.74 | -0.93 | 0.06 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
42.00 | 4.10 | 4.40 | % | 0 | 0 | 0.66 | -0.95 | 0.04 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
42.50 | 4.60 | 4.90 | % | 0 | 0 | 0.91 | -0.97 | 0.03 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
43.00 | 5.10 | 5.40 | 10.65 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.98 | 0.02 | -0.01 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
43.50 | 5.60 | 5.80 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
44.00 | 6.10 | 8.20 | 11.45 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.99 | 0.01 | 0.00 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
44.50 | 6.60 | 6.80 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
45.00 | 7.10 | 7.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
45.50 | 6.60 | 8.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
46.00 | 7.90 | 8.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
46.50 | 8.50 | 8.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
47.00 | 9.10 | 9.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
47.50 | 7.90 | 9.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
48.00 | 10.10 | 10.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
48.50 | 10.60 | 10.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
49.00 | 11.10 | 11.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
49.50 | 11.20 | 11.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
50.00 | 11.20 | 12.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
51.00 | 12.20 | 13.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 15.10 | 17.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |