Options Chain for SAMSARA INC COM CL A (IOT) - $26.80 as of 2/20/2026 9:46:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 13.00 | 12.10 | % | 0.81 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 16.00 | 10.20 | 11.90 | 11.05 | % | 0.69 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 17.00 | 9.20 | 11.00 | 10.10 | % | 0.59 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 18.00 | 8.20 | 9.90 | 9.05 | % | 0.50 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.00 | 7.20 | 10.30 | 8.75 | % | 0.46 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.50 | 6.40 | 9.30 | 7.85 | % | 0.40 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 20.00 | 6.20 | 9.00 | 7.60 | % | 0.38 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 20.50 | 5.70 | 7.40 | 6.55 | % | 0.32 | 0 | 0 | 2.39 | 0.99 | 0.01 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 21.00 | 5.20 | 6.90 | 6.05 | % | 0.29 | 0 | 0 | 2.25 | 0.98 | 0.02 | -0.02 | 2/19/2026 4:00:05 PM EST | |||
| 21.50 | 4.70 | 7.80 | 6.25 | % | 0.29 | 0 | 0 | 2.02 | 0.98 | 0.02 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 22.00 | 4.30 | 5.90 | 5.10 | % | 0.23 | 0 | 0 | 2.07 | 0.97 | 0.03 | -0.02 | 2/19/2026 4:00:05 PM EST | |||
| 22.50 | 3.80 | 5.40 | 4.60 | % | 0.20 | 0 | 0 | 1.85 | 0.96 | 0.03 | -0.02 | 2/19/2026 4:00:05 PM EST | |||
| 23.00 | 3.30 | 5.00 | 4.15 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.96 | 0.92 | 0.05 | -0.04 | 2/12/2026 | 2/19/2026 4:00:05 PM EST |
| 23.50 | 2.85 | 5.00 | 3.93 | 3.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.67 | 0.91 | 0.06 | -0.04 | 2/12/2026 | 2/19/2026 4:00:05 PM EST |
| 24.00 | 2.10 | 3.90 | 3.00 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.54 | 0.86 | 0.08 | -0.05 | 2/10/2026 | 2/19/2026 4:00:05 PM EST |
| 24.50 | 2.00 | 3.50 | 2.75 | % | 0.11 | 0 | 0 | 1.40 | 0.82 | 0.09 | -0.06 | 2/19/2026 4:00:05 PM EST | |||
| 25.00 | 1.60 | 3.20 | 2.40 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.62 | 0.78 | 0.11 | -0.06 | 2/10/2026 | 2/19/2026 4:00:05 PM EST |
| 25.50 | 1.10 | 2.65 | 1.88 | % | 0.07 | 0 | 0 | 0.61 | 0.73 | 0.12 | -0.06 | 2/19/2026 4:00:05 PM EST | |||
| 26.00 | 0.75 | 2.30 | 1.53 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.61 | 0.67 | 0.14 | -0.07 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.50 | 0.75 | 1.85 | 1.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.60 | 0.60 | 0.15 | -0.07 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 27.00 | 0.50 | 1.50 | 1.00 | 1.05 | +0.03 | +2.95% | 0.04 | 1 | 57 | 0.61 | 0.53 | 0.15 | -0.07 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 27.50 | 0.30 | 1.20 | 0.75 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.61 | 0.45 | 0.15 | -0.07 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.00 | 0.15 | 1.05 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.63 | 0.38 | 0.14 | -0.06 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.50 | 0.60 | 0.75 | 0.68 | 0.56 | 0.00 | 0.00% | 0.02 | 2 | 20 | 0.63 | 0.31 | 0.13 | -0.06 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.45 | -0.09 | -16.67% | 0.03 | 1 | 93 | 0.59 | 0.25 | 0.12 | -0.05 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 29.50 | 0.25 | 0.55 | 0.40 | 0.15 | -0.21 | -58.34% | 0.01 | 1 | 4 | 0.64 | 0.20 | 0.10 | -0.04 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 30.00 | 0.20 | 0.80 | 0.50 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 101 | 0.65 | 0.16 | 0.09 | -0.04 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | 0.12 | 0.07 | -0.03 | 2/19/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.09 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.07 | 0.04 | -0.02 | 2/19/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.21 | 0.05 | 0.03 | -0.01 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.03 | 0.02 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.52 | 0.02 | 0.02 | -0.01 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.01 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.40 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/19/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.26 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/19/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.08 | -0.01 | 0.01 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | -0.02 | 0.02 | -0.02 | 2/6/2026 | 2/19/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.83 | -0.02 | 0.02 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | -0.03 | 0.03 | -0.02 | 2/5/2026 | 2/19/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | -0.04 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.01 | -0.08 | 0.05 | -0.04 | 2/9/2026 | 2/19/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | -0.09 | 0.06 | -0.04 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 6 | 31 | 0.80 | -0.14 | 0.08 | -0.05 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | -0.18 | 0.09 | -0.06 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.50 | +0.07 | +16.28% | 0.01 | 500 | 125 | 0.76 | -0.22 | 0.11 | -0.06 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 25.50 | 0.10 | 1.10 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.75 | -0.27 | 0.12 | -0.06 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.00 | 0.15 | 1.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.73 | -0.33 | 0.14 | -0.07 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.50 | 0.50 | 1.45 | 0.98 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 513 | 0.73 | -0.40 | 0.15 | -0.07 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 27.00 | 0.60 | 1.75 | 1.18 | 1.19 | +0.19 | +19.00% | 0.04 | 3 | 97 | 0.74 | -0.47 | 0.15 | -0.07 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 27.50 | 0.75 | 2.25 | 1.50 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.74 | -0.55 | 0.15 | -0.07 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.00 | 1.15 | 2.65 | 1.90 | 2.10 | +0.60 | +40.00% | 0.07 | 1 | 41 | 0.75 | -0.62 | 0.14 | -0.06 | 2/20/2026 | 2/19/2026 4:00:05 PM EST |
| 28.50 | 1.40 | 3.10 | 2.25 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.69 | 0.13 | -0.06 | 2/11/2026 | 2/19/2026 4:00:05 PM EST |
| 29.00 | 1.80 | 3.40 | 2.60 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.87 | -0.75 | 0.12 | -0.05 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 29.50 | 2.05 | 3.80 | 2.93 | % | 0.10 | 0 | 0 | 0.84 | -0.80 | 0.10 | -0.04 | 2/19/2026 4:00:05 PM EST | |||
| 30.00 | 2.60 | 3.20 | 2.90 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.88 | -0.84 | 0.09 | -0.04 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 30.50 | 3.00 | 4.50 | 3.75 | % | 0.12 | 0 | 0 | 1.31 | -0.88 | 0.07 | -0.03 | 2/19/2026 4:00:05 PM EST | |||
| 31.00 | 3.30 | 5.00 | 4.15 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.07 | -0.91 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 31.50 | 2.80 | 5.40 | 4.10 | % | 0.13 | 0 | 0 | 1.40 | -0.93 | 0.04 | -0.02 | 2/19/2026 4:00:05 PM EST | |||
| 32.00 | 3.30 | 5.90 | 4.60 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.47 | -0.95 | 0.03 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 32.50 | 4.70 | 7.20 | 5.95 | % | 0.18 | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 33.00 | 4.20 | 7.40 | 5.80 | 7.76 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.69 | -0.98 | 0.02 | -0.01 | 2/3/2026 | 2/19/2026 4:00:05 PM EST |
| 33.50 | 4.80 | 8.10 | 6.45 | % | 0.19 | 0 | 0 | 1.76 | -0.98 | 0.01 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 34.00 | 6.10 | 7.80 | 6.95 | 5.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 2/19/2026 4:00:05 PM EST |
| 34.50 | 6.60 | 9.00 | 7.80 | % | 0.23 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 35.00 | 7.10 | 9.50 | 8.30 | 7.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.96 | -0.99 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 4:00:05 PM EST |
| 36.00 | 7.20 | 10.50 | 8.85 | 7.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 4:00:05 PM EST |
| 37.00 | 8.20 | 11.60 | 9.90 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 4:00:05 PM EST |
| 38.00 | 10.10 | 12.20 | 11.15 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 39.00 | 11.10 | 13.30 | 12.20 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 40.00 | 11.20 | 14.60 | 12.90 | 14.29 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 41.00 | 13.10 | 14.90 | 14.00 | % | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 42.00 | 14.10 | 16.60 | 15.35 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 43.00 | 14.10 | 17.60 | 15.85 | % | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 44.00 | 16.10 | 17.90 | 17.00 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 45.00 | 16.10 | 19.60 | 17.85 | % | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 46.00 | 18.10 | 20.50 | 19.30 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 47.00 | 19.00 | 21.60 | 20.30 | % | 0.43 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 50.00 | 22.00 | 24.50 | 23.25 | % | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST |