Cboe Global Markets

IOT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SAMSARA INC. CLASS A (iot)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
38.8
Ask: 
39.4
Vol: 
4,006,017
Last: 
39.08
Change: 
-0.03 (+-0.0767%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
2.79
+0
2.1
2.4
0
0.53
0.821
0.11
1
IOT 38.000
1.3
-0.35
1.35
1.5
21
0.52
0.7069
0.1648
121
IOT 39.000
0.8
-0.175
0.7
0.85
16
0.45
0.5245
0.2133
93
IOT 39.500
0.54
-0.185
0.5
0.55
166
0.44
0.4158
0.2156
31
IOT 40.000
0.35
-0.175
0.3
0.4
25
0.44
0.3128
0.1971
219
IOT 40.500
0.2
-0.2
0.2
0.3
136
0.46
0.2283
0.1654
1303
Fri Jul 11 2025
Strike
IOT 37.000
IOT 38.000
IOT 39.000
IOT 39.500
IOT 40.000
IOT 40.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
0.23
+0.005
0.1
0.35
13
0.57
-0.1809
0.1094
215
IOT 38.000
0.4
-0.025
0.3
0.45
219
0.49
-0.2947
0.1638
228
IOT 39.000
0.81
+0.035
0.6
0.75
333
0.45
-0.4763
0.212
217
IOT 39.500
0.95
-0.05
0.85
1
93
0.42
-0.5845
0.2144
93
IOT 40.000
1.7
+0.4
1.15
1.4
2
0.45
-0.6869
0.1962
112
IOT 40.500
1.95
+0.25
1.35
1.75
2
0.31
-0.7711
0.1647
1
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
2.45
-0.25
1.55
2.95
2
0.55
0.7624
0.0955
37
IOT 38.000
1.65
-0.375
1.8
2
5
0.47
0.6596
0.1202
69
IOT 39.000
1.18
-0.245
1.15
1.35
1
0.44
0.5317
0.1359
124
IOT 39.500
1.4
+0
0.95
1.1
0
0.44
0.4634
0.1372
15
IOT 40.000
0.82
-0.13
0.7
0.9
317
0.44
0.3964
0.1336
580
IOT 40.500
0.6
-0.175
0.55
0.7
11
0.43
0.334
0.1257
15
Fri Jul 18 2025
Strike
IOT 37.000
IOT 38.000
IOT 39.000
IOT 39.500
IOT 40.000
IOT 40.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
0.5
+0
0.35
0.5
30
0.45
-0.2376
0.0959
216
IOT 38.000
0.72
-0.055
0.65
0.8
24
0.45
-0.3409
0.1207
535
IOT 39.000
1.15
-0.025
1.05
1.2
5
0.44
-0.4695
0.1365
384
IOT 39.500
1.65
+0.225
1.3
1.45
1
0.43
-0.5382
0.1379
27
IOT 40.000
1.8
+0.075
1.6
1.75
15
0.42
-0.6054
0.1343
1396
IOT 40.500
1.9
+0
1.9
2.15
0
0.44
-0.6683
0.1265
10
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
3.2
+0
2.7
2.95
0
0.45
0.7299
0.0839
2
IOT 38.000
3.15
+0
2.05
2.75
0
0.52
0.639
0.0976
3
IOT 39.000
1.45
-0.275
1.5
1.65
1
0.43
0.5364
0.1058
33
IOT 40.000
1.1
-0.125
1.05
1.2
5
0.43
0.4304
0.1062
119
IOT 41.000
0.6
+0
0.7
0.85
0
0.43
0.3301
0.0986
34
IOT 42.000
0.43
-0.17
0.45
0.55
8
0.42
0.2433
0.0853
34
Fri Jul 25 2025
Strike
IOT 37.000
IOT 38.000
IOT 39.000
IOT 40.000
IOT 41.000
IOT 42.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.000
1.1
+0
0.6
0.75
0
0.45
-0.2709
0.0843
95
IOT 38.000
1.07
+0.07
0.9
1.05
1
0.43
-0.3624
0.0983
53
IOT 39.000
1.45
+0
1.3
1.5
0
0.43
-0.4657
0.1066
41
IOT 40.000
2.1
+0.125
1.85
2.05
1
0.42
-0.5726
0.1072
131
IOT 41.000
2.08
+0
2.15
2.75
0
0.37
-0.674
0.0998
16
IOT 42.000
3.06
+0
3.2
3.5
0
0.42
-0.7619
0.0866
16
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.