Options Chain for SAMSARA INC COM CL A (IOT) - $38.12 as of 7/25/2025 12:51:44 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 | 13.50 | 14.70 | 14.10 | % | 0.56 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.50 | 12.90 | 14.20 | 13.55 | % | 0.53 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.00 | 12.40 | 13.90 | 13.15 | % | 0.51 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.50 | 12.00 | 12.90 | 12.45 | % | 0.47 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.00 | 11.50 | 13.10 | 12.30 | % | 0.46 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.50 | 11.00 | 11.40 | 11.20 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 28.00 | 10.40 | 11.30 | 10.85 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 28.50 | 10.00 | 11.40 | 10.70 | % | 0.38 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.00 | 9.40 | 10.20 | 9.80 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.50 | 8.90 | 10.40 | 9.65 | % | 0.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 8.40 | 9.50 | 8.95 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.50 | 8.00 | 8.70 | 8.35 | % | 0.27 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.00 | 7.50 | 8.20 | 7.85 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.50 | 6.90 | 8.50 | 7.70 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 6.40 | 7.90 | 7.15 | % | 0.22 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.50 | 5.90 | 7.40 | 6.65 | % | 0.20 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 5.30 | 6.40 | 5.85 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.50 | 4.80 | 5.90 | 5.35 | % | 0.16 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.00 | 4.40 | 5.00 | 4.70 | % | 0.14 | 0 | 0 | 0.95 | 0.99 | 0.02 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 34.50 | 3.90 | 4.50 | 4.20 | % | 0.12 | 0 | 0 | 0.87 | 0.98 | 0.02 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 3.40 | 4.10 | 3.75 | % | 0.11 | 0 | 0 | 0.87 | 0.95 | 0.04 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 35.50 | 3.00 | 3.60 | 3.30 | % | 0.09 | 0 | 0 | 0.79 | 0.92 | 0.06 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 36.00 | 2.70 | 2.80 | 2.75 | 2.77 | -0.62 | -18.29% | 0.08 | 1 | 5 | 0.52 | 0.89 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 36.50 | 2.25 | 2.35 | 2.30 | 2.11 | -0.19 | -8.27% | 0.06 | 4 | 1 | 0.44 | 0.85 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 1.80 | 1.95 | 1.88 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | 0.79 | 0.14 | -0.05 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 37.50 | 1.45 | 1.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | 0.72 | 0.16 | -0.06 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.12 | +11.65% | 0.03 | 11 | 1,051 | 0.37 | 0.64 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 38.50 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 18 | 10 | 0.36 | 0.54 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.56 | -0.13 | -18.85% | 0.02 | 40 | 77 | 0.35 | 0.44 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 39.50 | 0.40 | 0.65 | 0.53 | 0.45 | -0.05 | -10.00% | 0.01 | 52 | 42 | 0.37 | 0.35 | 0.18 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.01 | -3.13% | 0.01 | 58 | 623 | 0.36 | 0.27 | 0.16 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 40.50 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.36 | 0.20 | 0.13 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 25 | 145 | 0.38 | 0.14 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 41.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 16 | 0.42 | 0.10 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | 0.06 | 0.06 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.04 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.02 | 0.03 | -0.01 | 7/10/2025 | 7/25/2025 11:59:05 AM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:05 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.03 | -0.01 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.02 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.57 | -0.05 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.08 | 0.06 | -0.03 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | -0.11 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | -0.15 | 0.11 | -0.05 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 2 | 96 | 0.40 | -0.21 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.28 | 0.16 | -0.06 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 0.45 | 0.55 | 0.50 | 0.56 | -0.25 | -30.87% | 0.01 | 26 | 52 | 0.36 | -0.36 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 38.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.32 | -29.91% | 0.02 | 3 | 21 | 0.37 | -0.46 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.28 | -22.05% | 0.03 | 18 | 26 | 0.37 | -0.56 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 39.50 | 1.25 | 1.35 | 1.30 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.38 | -0.65 | 0.18 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 1.65 | 1.75 | 1.70 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.38 | -0.73 | 0.16 | -0.05 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 40.50 | 2.05 | 2.15 | 2.10 | % | 0.05 | 0 | 0 | 0.38 | -0.80 | 0.13 | -0.04 | 7/25/2025 11:59:05 AM EST | |||
| 41.00 | 2.45 | 2.60 | 2.53 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.86 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 41.50 | 2.80 | 4.00 | 3.40 | % | 0.08 | 0 | 0 | 1.00 | -0.90 | 0.08 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 42.00 | 3.30 | 5.30 | 4.30 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.47 | -0.94 | 0.06 | -0.02 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 42.50 | 3.60 | 5.60 | 4.60 | % | 0.11 | 0 | 0 | 1.44 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 4.10 | 6.40 | 5.25 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -0.98 | 0.03 | -0.01 | 6/13/2025 | 7/25/2025 11:59:05 AM EST |
| 43.50 | 4.60 | 7.00 | 5.80 | % | 0.13 | 0 | 0 | 1.78 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 44.00 | 5.10 | 7.20 | 6.15 | % | 0.14 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 44.50 | 5.60 | 7.80 | 6.70 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 6.20 | 7.90 | 7.05 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 46.00 | 7.20 | 9.30 | 8.25 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 47.00 | 8.20 | 10.50 | 9.35 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 48.00 | 9.20 | 11.50 | 10.35 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 49.00 | 9.90 | 12.50 | 11.20 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 10.90 | 13.50 | 12.20 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 51.00 | 11.90 | 14.50 | 13.20 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 52.00 | 12.90 | 15.50 | 14.20 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 13.70 | 16.50 | 15.10 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 16.30 | 18.50 | 17.40 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 21.20 | 23.50 | 22.35 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |