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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.80 | 19.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 15.30 | 16.50 | 16.00 | +5.80 | +56.87% | 23 | 103 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 14.90 | 15.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 12.50 | 14.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 11.40 | 13.80 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 11.00 | 13.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 10.00 | 13.40 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 24.50 | 9.10 | 12.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 9.50 | 11.40 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 8.40 | 11.90 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 9.00 | 11.90 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 26.50 | 8.00 | 11.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 7.60 | 10.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 27.50 | 8.50 | 10.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 6.00 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 28.50 | 5.50 | 9.20 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 7.00 | 7.30 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.50 | 4.70 | 6.80 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 6.10 | 6.30 | 6.20 | +2.00 | +47.62% | 134 | 237 | 0.48 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 30.50 | 5.60 | 5.80 | % | 0 | 0 | 0.44 | 0.94 | 0.03 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 5.10 | 5.40 | % | 0 | 0 | 0.47 | 0.92 | 0.04 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 31.50 | 4.70 | 4.90 | 4.80 | +3.85 | +405.27% | 1 | 4 | 0.46 | 0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 4.30 | 4.50 | 4.25 | +1.63 | +62.22% | 15 | 1,298 | 0.48 | 0.87 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 3.90 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 220 | 0.54 | 0.84 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 3.50 | 3.70 | 2.07 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.80 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 33.50 | 3.10 | 3.30 | 3.05 | +0.85 | +38.64% | 7 | 10 | 0.47 | 0.76 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 2.80 | 2.90 | 2.90 | +1.65 | +132.00% | 1 | 316 | 0.47 | 0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.50 | 2.45 | 2.60 | 2.29 | +1.04 | +83.20% | 1 | 7 | 0.47 | 0.68 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 2.15 | 2.25 | 2.15 | +0.75 | +53.58% | 450 | 912 | 0.47 | 0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.50 | 1.85 | 2.00 | 1.71 | +0.70 | +69.31% | 35 | 43 | 0.48 | 0.58 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 1.60 | 1.70 | 1.65 | +0.85 | +106.25% | 2,850 | 75 | 0.47 | 0.53 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 1.15 | 1.25 | 1.22 | +0.42 | +52.50% | 347 | 26 | 0.46 | 0.44 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.80 | 0.90 | 0.90 | +0.58 | +181.25% | 21 | 62 | 0.46 | 0.34 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.55 | 0.65 | 0.60 | +0.32 | +114.29% | 134 | 15 | 0.46 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | +0.20 | +100.00% | 352 | 1,622 | 0.46 | 0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.12 | +0.07 | +140.00% | 9 | 230 | 0.55 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | +0.03 | +42.86% | 5 | 146 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.17 | +0.09 | +112.50% | 27 | 106 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.20 | 0.15 | % | 7 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 28.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 28.50 | 0.05 | 0.20 | 0.20 | % | 7 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 29.00 | 0.05 | 0.35 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 29.50 | 0.05 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.10 | 0.15 | 0.14 | -0.11 | -44.00% | 18 | 567 | 0.52 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 30.50 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.50 | -0.06 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.08 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 31.50 | 0.20 | 0.30 | 0.25 | -0.34 | -57.63% | 5 | 35 | 0.50 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.25 | 0.35 | 0.35 | -0.45 | -56.25% | 20 | 13 | 0.48 | -0.13 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 0.35 | 0.45 | 0.50 | % | 1 | 0 | 0.49 | -0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 33.00 | 0.45 | 0.55 | 0.60 | -0.56 | -48.28% | 11 | 1 | 0.48 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.50 | 0.60 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.24 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.70 | 0.80 | 0.90 | -0.60 | -40.00% | 1 | 305 | 0.47 | -0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.50 | 0.85 | 1.05 | 0.95 | % | 1 | 0 | 0.47 | -0.32 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 35.00 | 1.05 | 1.25 | 1.10 | -0.75 | -40.55% | 150 | 949 | 0.47 | -0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.50 | 1.30 | 1.40 | 1.35 | % | 41 | 0 | 0.48 | -0.42 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 36.00 | 1.50 | 1.65 | 1.60 | % | 10 | 0 | 0.46 | -0.47 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 37.00 | 2.05 | 2.20 | 2.20 | % | 10 | 0 | 0.46 | -0.56 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 38.00 | 2.70 | 2.95 | % | 0 | 0 | 0.48 | -0.66 | 0.09 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 39.00 | 3.30 | 3.70 | % | 0 | 0 | 0.46 | -0.74 | 0.08 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 4.20 | 4.50 | 6.32 | 0.00 | 0.00% | 0 | 158 | 0.53 | -0.81 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 7.80 | 9.20 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 12.00 | 15.60 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 17.50 | 20.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |