Options Chain for SAMSARA INC COM CL A (IOT) - $35.99 as of 4/29/2024 1:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 15.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 21.00 | 14.40 | 16.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 22.00 | 12.70 | 14.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 23.00 | 12.60 | 12.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 24.00 | 10.40 | 12.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 25.00 | 10.60 | 11.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 26.00 | 9.60 | 11.20 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 27.00 | 7.80 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.97 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 28.00 | 7.80 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.95 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 29.00 | 6.20 | 7.60 | 2.55 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.92 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 30.00 | 6.00 | 7.60 | 7.20 | +0.68 | +10.43% | 2 | 58 | 0.53 | 0.90 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 31.00 | 5.10 | 5.30 | 1.85 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.86 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 32.00 | 4.40 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.81 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 33.00 | 3.70 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.75 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 34.00 | 3.00 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.69 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 2:58:54 PM EST |
| 35.00 | 2.45 | 2.60 | 3.00 | +0.20 | +7.15% | 2 | 29 | 0.50 | 0.62 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 36.00 | 1.95 | 2.10 | 2.21 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.54 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 37.00 | 1.55 | 1.65 | 2.10 | +0.85 | +68.00% | 30 | 69 | 0.51 | 0.47 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 38.00 | 1.20 | 1.30 | 1.66 | +1.38 | +492.86% | 2 | 1 | 0.50 | 0.40 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 39.00 | 0.90 | 1.00 | 1.25 | +0.12 | +10.62% | 4 | 16 | 0.50 | 0.34 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 40.00 | 0.70 | 0.80 | 0.90 | -0.05 | -5.27% | 10 | 38 | 0.50 | 0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.23 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.18 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 43.00 | 0.25 | 0.35 | % | 0 | 0 | 0.51 | 0.14 | 0.04 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 44.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.11 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 45.00 | 0.15 | 0.25 | % | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 4/29/2024 2:58:54 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 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 25.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 26.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 27.00 | 0.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 28.00 | 0.15 | 0.20 | % | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 29.00 | 0.20 | 0.30 | 0.15 | % | 34 | 0 | 0.56 | -0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST | |
| 30.00 | 0.30 | 0.40 | 0.27 | -0.28 | -50.91% | 5 | 53 | 0.55 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 31.00 | 0.50 | 0.55 | 0.42 | -0.08 | -16.00% | 8 | 25 | 0.53 | -0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 32.00 | 0.70 | 0.80 | 0.55 | -0.10 | -15.39% | 10 | 28 | 0.53 | -0.19 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 33.00 | 0.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.25 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 34.00 | 1.30 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.31 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 35.00 | 1.75 | 1.85 | 1.55 | -1.35 | -46.56% | 4 | 2 | 0.52 | -0.38 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 36.00 | 2.25 | 2.40 | 2.11 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.46 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 37.00 | 2.60 | 2.95 | % | 0 | 0 | 0.51 | -0.53 | 0.07 | -0.04 | 4/29/2024 2:58:54 PM EST | |||
| 38.00 | 3.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.60 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 39.00 | 4.10 | 4.30 | % | 0 | 0 | 0.52 | -0.66 | 0.07 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 4.90 | 5.10 | % | 0 | 0 | 0.51 | -0.72 | 0.06 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 41.00 | 5.70 | 5.90 | % | 0 | 0 | 0.51 | -0.77 | 0.05 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 42.00 | 6.60 | 6.80 | % | 0 | 0 | 0.28 | -0.82 | 0.05 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 43.00 | 7.50 | 7.70 | % | 0 | 0 | 0.51 | -0.86 | 0.04 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 44.00 | 8.40 | 8.70 | % | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 9.40 | 10.00 | % | 0 | 0 | 0.64 | -0.92 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST |