Options Chain for SAMSARA INC COM CL A (IOT) - $35.00 as of 5/2/2024 7:55:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 15.80 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 20.50 | 13.30 | 16.20 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 21.00 | 13.40 | 15.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 21.50 | 13.60 | 14.80 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 22.00 | 13.10 | 15.40 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 22.50 | 12.60 | 14.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 23.00 | 10.90 | 12.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 23.50 | 10.30 | 13.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 24.00 | 9.80 | 12.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 24.50 | 9.20 | 11.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 25.00 | 8.60 | 11.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 25.50 | 9.60 | 11.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 26.00 | 9.10 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 5/1/2024 3:59:51 PM EST |
| 26.50 | 7.10 | 8.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 27.00 | 6.40 | 9.70 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 27.50 | 7.60 | 7.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 28.00 | 5.70 | 7.40 | 3.03 | 0.00 | 0.00% | 0 | 1 | 3.70 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 3:59:51 PM EST |
| 28.50 | 5.20 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 29.00 | 5.00 | 7.90 | 6.64 | 0.00 | 0.00% | 0 | 11 | 1.86 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 29.50 | 4.60 | 6.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 30.00 | 3.10 | 6.40 | 6.16 | -0.29 | -4.50% | 102 | 1,238 | 1.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 30.50 | 3.10 | 6.90 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 31.00 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 14 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 31.50 | 3.60 | 4.70 | 4.16 | 0.00 | 0.00% | 0 | 22 | 1.21 | 1.00 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 32.00 | 3.10 | 3.40 | 4.18 | 0.00 | 0.00% | 0 | 66 | 1.72 | 0.99 | 0.02 | -0.04 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 32.50 | 2.60 | 3.80 | 1.80 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.97 | 0.04 | -0.05 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 33.00 | 2.20 | 2.40 | 3.17 | 0.00 | 0.00% | 0 | 103 | 1.06 | 0.94 | 0.08 | -0.07 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 33.50 | 1.80 | 2.90 | 1.25 | -1.49 | -54.38% | 15 | 106 | 0.91 | 0.89 | 0.13 | -0.10 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 34.00 | 1.35 | 1.50 | 1.55 | -0.53 | -25.49% | 23 | 108 | 0.47 | 0.81 | 0.18 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 34.50 | 1.00 | 2.05 | 1.70 | +0.45 | +36.00% | 7 | 118 | 0.56 | 0.70 | 0.23 | -0.15 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 35.00 | 0.70 | 0.80 | 1.15 | +0.25 | +27.78% | 47 | 143 | 0.58 | 0.58 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 35.50 | 0.45 | 0.55 | 0.95 | +0.25 | +35.72% | 9 | 37 | 0.58 | 0.45 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 36.00 | 0.30 | 0.35 | 0.40 | -0.25 | -38.47% | 32 | 207 | 0.59 | 0.33 | 0.23 | -0.15 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 36.50 | 0.15 | 0.25 | 0.11 | -0.29 | -72.50% | 12 | 55 | 0.59 | 0.23 | 0.19 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 37.00 | 0.05 | 0.15 | 0.28 | +0.08 | +40.00% | 1 | 160 | 0.57 | 0.15 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 36 | 138 | 0.57 | 0.10 | 0.10 | -0.07 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.15 | +0.10 | +200.00% | 22 | 145 | 0.79 | 0.06 | 0.07 | -0.05 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.88 | 0.03 | 0.04 | -0.03 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 82 | 1.09 | 0.02 | 0.02 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 39.50 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 507 | 1.81 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 2 | 75 | 1.16 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:51 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 686 | 2.83 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 0.70 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 3:59:51 PM EST |
| 25.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 7 | 23 | 2.14 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 26.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 2.03 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.91 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.80 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.37 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 28.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.80 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 29.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.25 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 30.50 | 0.00 | 0.75 | 1.36 | 0.00 | 0.00% | 0 | 6 | 2.50 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.04 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 31.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.01 | -0.03 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.01 | 0.02 | -0.04 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.11 | +0.06 | +120.00% | 45 | 105 | 1.05 | -0.03 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.73 | -0.06 | 0.08 | -0.07 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 33.50 | 0.05 | 0.15 | 0.38 | +0.30 | +375.00% | 6 | 31 | 0.60 | -0.11 | 0.13 | -0.10 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 34.00 | 0.15 | 0.25 | 0.15 | -0.35 | -70.00% | 227 | 114 | 0.63 | -0.19 | 0.18 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 34.50 | 0.25 | 0.40 | 0.70 | +0.35 | +100.00% | 46 | 82 | 0.62 | -0.30 | 0.23 | -0.15 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 35.00 | 0.45 | 0.55 | 0.48 | -0.18 | -27.28% | 3 | 294 | 0.60 | -0.42 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 35.50 | 0.70 | 0.80 | 1.25 | +0.55 | +78.58% | 12 | 11 | 0.60 | -0.55 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 36.00 | 1.00 | 1.15 | 1.55 | +0.50 | +47.62% | 1 | 517 | 0.64 | -0.67 | 0.23 | -0.15 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 36.50 | 1.00 | 2.45 | 2.17 | +1.31 | +152.33% | 13 | 213 | 0.61 | -0.77 | 0.19 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 37.00 | 1.10 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.85 | 0.15 | -0.10 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 37.50 | 1.70 | 2.40 | % | 0 | 0 | 0.76 | -0.90 | 0.10 | -0.07 | 5/1/2024 3:59:51 PM EST | |||
| 38.00 | 1.75 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.94 | 0.07 | -0.05 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 38.50 | 2.10 | 3.40 | % | 0 | 0 | 0.97 | -0.97 | 0.04 | -0.03 | 5/1/2024 3:59:51 PM EST | |||
| 39.00 | 2.55 | 3.90 | 2.22 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.02 | -0.02 | 3/26/2024 | 5/1/2024 3:59:51 PM EST |
| 39.50 | 4.10 | 6.20 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 40.00 | 4.30 | 6.40 | 2.67 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 3/26/2024 | 5/1/2024 3:59:51 PM EST |
| 40.50 | 4.10 | 6.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 41.00 | 5.60 | 7.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 41.50 | 5.10 | 6.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 42.00 | 6.60 | 6.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 43.00 | 6.10 | 9.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 44.00 | 8.10 | 10.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 45.00 | 8.70 | 9.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 46.00 | 9.00 | 12.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 47.00 | 10.20 | 13.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 48.00 | 12.30 | 12.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 50.00 | 13.50 | 15.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 55.00 | 18.80 | 21.20 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST |