Options Chain for SAMSARA INC COM CL A (IOT) - $34.39 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 13.20 | 16.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 12.20 | 14.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 12.10 | 14.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 11.60 | 14.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 10.30 | 13.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.50 | 10.00 | 12.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 9.20 | 12.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 10.40 | 10.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 9.90 | 10.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.50 | 7.60 | 9.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 8.90 | 9.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.50 | 8.40 | 8.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.00 | 7.90 | 8.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 28.50 | 6.00 | 9.10 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 6.90 | 9.10 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.50 | 4.70 | 7.90 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 5.90 | 6.20 | 6.00 | +1.40 | +30.44% | 2 | 156 | 0.76 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 30.50 | 5.50 | 5.70 | % | 0 | 0 | 0.91 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 5.00 | 6.40 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 31.50 | 4.10 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.93 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 4.10 | 4.30 | 2.97 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.91 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 2.30 | 4.60 | 3.90 | +1.95 | +100.00% | 3 | 35 | 0.80 | 0.88 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 3.20 | 3.40 | 2.31 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.84 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 33.50 | 2.80 | 3.00 | 2.95 | +1.50 | +103.45% | 2 | 13 | 0.47 | 0.80 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 2.50 | 2.65 | 2.34 | +1.03 | +78.63% | 3 | 28 | 0.47 | 0.76 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.50 | 2.15 | 2.30 | % | 0 | 0 | 0.47 | 0.70 | 0.11 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 1.85 | 1.95 | 1.64 | +0.51 | +45.14% | 4 | 29 | 0.47 | 0.65 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.50 | 1.55 | 1.65 | 1.39 | +0.74 | +113.85% | 20 | 21 | 0.46 | 0.59 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 1.30 | 1.40 | 1.10 | +0.30 | +37.50% | 18 | 131 | 0.47 | 0.53 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.85 | 0.95 | 0.83 | +0.30 | +56.61% | 28 | 9 | 0.46 | 0.41 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.55 | 0.65 | 0.55 | +0.20 | +57.15% | 32 | 93 | 0.47 | 0.30 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | +0.25 | +250.00% | 2 | 1 | 0.47 | 0.20 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.15 | 0.25 | 0.15 | +0.07 | +87.50% | 1 | 6 | 0.45 | 0.14 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.09 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | 0.05 | 0.03 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 26.50 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 29.50 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.66 | -0.02 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 30.50 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | -0.04 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 174 | 0.51 | -0.05 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 31.50 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.15 | 0.20 | 0.20 | -0.41 | -67.22% | 1 | 20 | 0.50 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 0.15 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.12 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.25 | 0.30 | 0.30 | -0.50 | -62.50% | 8 | 51 | 0.47 | -0.16 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.50 | 0.35 | 0.45 | 0.40 | -0.85 | -68.00% | 5 | 10 | 0.48 | -0.20 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.45 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.24 | 0.10 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 34.50 | 0.60 | 0.70 | % | 0 | 0 | 0.48 | -0.30 | 0.11 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.80 | 0.90 | 1.00 | -4.20 | -80.77% | 42 | 4 | 0.47 | -0.35 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.50 | 1.00 | 1.10 | % | 0 | 0 | 0.47 | -0.41 | 0.12 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 36.00 | 1.25 | 1.35 | 6.28 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.47 | 0.12 | -0.05 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 1.80 | 1.90 | % | 0 | 0 | 0.47 | -0.59 | 0.12 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 38.00 | 2.45 | 2.70 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.70 | 0.11 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 3.20 | 4.50 | % | 0 | 0 | 0.77 | -0.80 | 0.09 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 4.10 | 4.30 | % | 0 | 0 | 0.48 | -0.86 | 0.07 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 41.00 | 5.00 | 5.30 | % | 0 | 0 | 1.04 | -0.91 | 0.05 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 42.00 | 4.30 | 6.20 | % | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 43.00 | 6.90 | 7.20 | % | 0 | 0 | 0.69 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 44.00 | 7.90 | 8.20 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 8.90 | 9.20 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 8.00 | 11.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 47.00 | 9.30 | 12.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 48.00 | 10.40 | 13.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 12.20 | 15.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 18.90 | 19.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |