Options Chain for SAMSARA INC COM CL A (IOT) - $45.71 as of 5/30/2025 6:53:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 23.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 17.80 | 20.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 16.80 | 19.50 | % | 0 | 0 | 3.81 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 15.80 | 18.40 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 14.80 | 17.50 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 13.90 | 16.60 | 15.34 | 0.00 | 0.00% | 0 | 15 | 3.02 | 0.96 | 0.01 | -0.06 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 13.10 | 15.40 | 14.54 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.95 | 0.01 | -0.07 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 12.00 | 14.20 | 13.89 | 0.00 | 0.00% | 0 | 22 | 1.83 | 0.94 | 0.01 | -0.08 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 10.70 | 13.30 | % | 0 | 0 | 1.70 | 0.93 | 0.01 | -0.09 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 8.90 | 12.30 | 10.26 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.91 | 0.02 | -0.11 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 9.40 | 11.70 | % | 0 | 0 | 1.83 | 0.89 | 0.02 | -0.12 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 9.00 | 9.40 | 4.40 | 0.00 | 0.00% | 0 | 31 | 1.42 | 0.87 | 0.02 | -0.14 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 8.20 | 10.30 | 7.64 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.84 | 0.03 | -0.16 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 6.00 | 8.80 | 7.45 | -1.10 | -12.87% | 6 | 27 | 1.71 | 0.81 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 6.20 | 8.70 | 6.15 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.78 | 0.03 | -0.19 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 5.80 | 6.20 | 6.14 | 0.00 | 0.00% | 0 | 57 | 1.32 | 0.74 | 0.04 | -0.20 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 4.20 | 6.40 | 5.28 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.72 | 0.04 | -0.21 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 5.30 | 5.60 | 4.70 | -0.55 | -10.48% | 18 | 73 | 1.37 | 0.70 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 3.30 | 5.40 | % | 0 | 0 | 1.01 | 0.68 | 0.04 | -0.22 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 4.30 | 4.90 | 3.86 | -0.52 | -11.88% | 1 | 1,039 | 1.35 | 0.65 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 4.40 | 4.60 | 4.10 | +0.10 | +2.50% | 20 | 12 | 1.34 | 0.63 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 4.10 | 4.30 | 3.81 | +0.21 | +5.84% | 34 | 222 | 1.33 | 0.61 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 3.80 | 4.00 | 3.80 | +0.40 | +11.77% | 40 | 8 | 1.32 | 0.59 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 46.00 | 3.50 | 3.70 | 3.45 | +0.39 | +12.75% | 65 | 118 | 1.32 | 0.56 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 46.50 | 3.30 | 3.50 | 3.35 | +0.50 | +17.55% | 231 | 52 | 1.33 | 0.54 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 3.00 | 3.30 | 2.64 | +0.02 | +0.77% | 7 | 100 | 1.31 | 0.51 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 2.70 | 3.10 | 2.80 | +0.30 | +12.00% | 10 | 23 | 1.26 | 0.49 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 2.60 | 2.90 | 2.73 | +0.51 | +22.98% | 28 | 76 | 1.31 | 0.46 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 48.50 | 2.35 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 63 | 1.48 | 0.44 | 0.05 | -0.23 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 1.15 | 2.50 | 2.20 | +0.15 | +7.32% | 3 | 83 | 1.29 | 0.42 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.50 | 1.90 | 3.90 | 1.81 | -0.07 | -3.73% | 23 | 23 | 1.28 | 0.39 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 1.75 | 2.00 | 1.85 | +0.20 | +12.13% | 138 | 144 | 1.25 | 0.37 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 1.45 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 163 | 1.29 | 0.32 | 0.05 | -0.20 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 1.10 | 2.50 | 1.27 | +0.17 | +15.46% | 87 | 169 | 1.22 | 0.28 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 0.95 | 1.30 | 1.00 | +0.04 | +4.17% | 20 | 200 | 1.25 | 0.24 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 0.45 | 1.00 | 0.67 | -0.28 | -29.48% | 1,136 | 36 | 1.10 | 0.20 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.30 | 1.05 | 0.52 | -0.31 | -37.35% | 4 | 212 | 1.18 | 0.17 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 56.00 | 0.35 | 0.70 | 0.45 | -0.10 | -18.19% | 33 | 47 | 1.19 | 0.14 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 57.00 | 0.25 | 0.80 | 0.37 | 0.00 | 0.00% | 103 | 73 | 1.27 | 0.12 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 29 | 1,128 | 1.11 | 0.06 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 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 | 1.35 | 0.10 | % | 54 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 4.00 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 0 | 3.80 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 3.53 | -0.01 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.13 | +0.01 | +8.34% | 45 | 103 | 2.56 | -0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | 0.20 | -0.02 | -9.10% | 26 | 17 | 1.40 | -0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 0.20 | 0.35 | 0.24 | +0.01 | +4.35% | 52 | 236 | 1.55 | -0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 125 | 247 | 1.47 | -0.07 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 14 | 80 | 1.46 | -0.09 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 0.45 | 0.60 | 0.50 | -0.02 | -3.85% | 26 | 96 | 1.45 | -0.11 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.55 | 0.95 | 0.64 | 0.00 | 0.00% | 24 | 62 | 1.49 | -0.13 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 0.70 | 0.90 | 0.85 | -0.02 | -2.30% | 44 | 57 | 1.39 | -0.16 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | -0.08 | -7.41% | 64 | 92 | 1.38 | -0.19 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 1.10 | 1.95 | 1.25 | -0.09 | -6.72% | 28 | 139 | 1.52 | -0.22 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 1.40 | 1.60 | 1.61 | 0.00 | 0.00% | 0 | 74 | 1.34 | -0.26 | 0.04 | -0.20 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 1.55 | 1.75 | 1.66 | -0.14 | -7.78% | 12 | 24 | 1.34 | -0.28 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 1.65 | 1.90 | 1.95 | -0.10 | -4.88% | 6 | 119 | 1.31 | -0.30 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 1.85 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 89 | 1.37 | -0.32 | 0.04 | -0.22 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 44.00 | 2.05 | 2.25 | 2.40 | +0.06 | +2.57% | 64 | 1,025 | 1.31 | -0.35 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 2.25 | 2.45 | 2.70 | 0.00 | 0.00% | 196 | 26 | 1.30 | -0.37 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 2.45 | 2.65 | 2.50 | -0.30 | -10.72% | 49 | 75 | 1.29 | -0.39 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 2.65 | 2.90 | 3.07 | -0.02 | -0.65% | 10 | 13 | 1.29 | -0.41 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 46.00 | 2.90 | 3.10 | 3.12 | -0.35 | -10.09% | 20 | 42 | 1.28 | -0.44 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 46.50 | 3.10 | 4.60 | 3.28 | -0.42 | -11.36% | 28 | 65 | 1.25 | -0.46 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 3.50 | 3.70 | 4.20 | +0.31 | +7.97% | 24 | 56 | 1.11 | -0.49 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 3.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 115 | 1.29 | -0.51 | 0.05 | -0.23 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 4.00 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 13 | 1.66 | -0.54 | 0.05 | -0.23 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 48.50 | 4.20 | 4.50 | 4.90 | 0.00 | 0.00% | 35 | 300 | 1.25 | -0.56 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 4.50 | 6.00 | 5.10 | % | 47 | 0 | 1.49 | -0.58 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 49.50 | 4.80 | 5.20 | % | 0 | 0 | 1.25 | -0.61 | 0.05 | -0.22 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 5.10 | 7.40 | 5.74 | 0.00 | 0.00% | 0 | 22 | 1.63 | -0.63 | 0.05 | -0.21 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 5.70 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.68 | 0.05 | -0.20 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 6.40 | 8.00 | 7.30 | +0.20 | +2.82% | 2 | 1 | 1.43 | -0.72 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 7.10 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.76 | 0.04 | -0.16 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 7.20 | 10.30 | % | 0 | 0 | 1.29 | -0.80 | 0.04 | -0.15 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 8.60 | 11.10 | % | 0 | 0 | 2.12 | -0.83 | 0.03 | -0.13 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 9.30 | 11.90 | % | 0 | 0 | 1.54 | -0.86 | 0.03 | -0.11 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 10.20 | 12.60 | % | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 12.70 | 15.60 | % | 0 | 0 | 1.51 | -0.94 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST |