Options Chain for SAMSARA INC COM CL A (IOT) - $53.20 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.60 | 29.20 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 22.40 | 24.40 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 17.40 | 17.70 | 15.05 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 16.40 | 18.40 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.00 | 15.40 | 15.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 38.00 | 13.40 | 15.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 39.00 | 13.40 | 15.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 12.40 | 14.30 | 12.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 11.90 | 12.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 11.40 | 13.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.50 | 10.90 | 12.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 10.40 | 12.70 | 9.55 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 9.90 | 11.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 9.40 | 11.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.50 | 8.90 | 10.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 8.40 | 10.50 | 4.89 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 7.80 | 10.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 7.40 | 7.80 | 4.76 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 6.90 | 9.10 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 6.40 | 6.80 | 3.50 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 6.00 | 6.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 5.40 | 7.30 | 4.45 | -1.43 | -24.32% | 31 | 52 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 3.20 | 6.80 | % | 0 | 0 | 2.61 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 4.40 | 4.80 | 3.73 | 0.00 | 0.00% | 0 | 27 | 2.24 | 0.99 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 3.00 | 5.00 | 5.37 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.97 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 3.50 | 3.80 | 2.92 | -0.18 | -5.81% | 1 | 126 | 0.76 | 0.95 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 3.00 | 3.30 | 2.27 | +1.07 | +89.17% | 1 | 36 | 1.08 | 0.92 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 2.60 | 2.85 | 2.39 | +1.34 | +127.62% | 5 | 779 | 0.65 | 0.88 | 0.10 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 1.75 | 2.00 | 1.40 | +0.50 | +55.56% | 12 | 119 | 0.55 | 0.78 | 0.15 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 1.05 | 1.25 | 1.06 | +0.06 | +6.00% | 21 | 169 | 0.56 | 0.62 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.25 | 0.75 | 0.42 | -0.13 | -23.64% | 88 | 901 | 0.43 | 0.42 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 29 | 148 | 0.50 | 0.25 | 0.15 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 24 | 2,161 | 0.48 | 0.12 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.65 | 0.05 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.77 | 0.02 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 0.00 | 0.40 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 46 | 2.20 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 0.00 | 0.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.50 | 0.00 | 0.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 149 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 4 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 0.00 | 0.25 | 0.05 | -0.35 | -87.50% | 1 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 53 | 0.91 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 0.00 | 0.10 | 0.10 | -0.85 | -89.48% | 3 | 3 | 0.71 | -0.03 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | -0.57 | -87.70% | 2 | 52 | 0.64 | -0.05 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 5 | 19 | 0.60 | -0.08 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | -0.65 | -81.25% | 11 | 43 | 0.60 | -0.12 | 0.10 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.00 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.22 | 0.15 | -0.16 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.50 | 0.65 | 0.60 | -0.81 | -57.45% | 5 | 52 | 0.53 | -0.38 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.25 | 1.10 | 1.15 | -2.65 | -69.74% | 22 | 16 | 0.54 | -0.58 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.60 | 1.80 | 4.28 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.75 | 0.15 | -0.15 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.75 | 2.65 | 3.25 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.88 | 0.09 | -0.09 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 2.90 | 4.80 | % | 0 | 0 | 1.65 | -0.95 | 0.05 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 57.00 | 3.20 | 6.50 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 58.00 | 4.00 | 5.70 | % | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 4.70 | 7.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 7.30 | 7.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 6.40 | 8.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 7.20 | 9.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 9.00 | 10.60 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 9.80 | 13.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 10.60 | 13.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 11.10 | 13.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |