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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
39
Ask: 
39.2
Vol: 
1,989,502
Last: 
38.99
Change: 
+0.87 (+2.2313%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
1.45
+0.075
1.75
2.55
10
0.62
0.7705
0.1404
7
IOT 38.000
1.45
+0.375
1.35
1.5
41
0.39
0.6961
0.1659
1051
IOT 38.500
1.01
+0.185
1.05
1.2
28
0.39
0.609
0.1859
10
IOT 39.000
0.81
+0.21
0.75
0.9
47
0.38
0.5134
0.1962
77
IOT 39.500
0.63
+0.18
0.55
0.65
54
0.38
0.4158
0.194
42
IOT 40.000
0.41
+0.06
0.4
0.45
80
0.38
0.3233
0.1795
623
Fri Aug 01 2025
Strike
IOT 37.500
IOT 38.000
IOT 38.500
IOT 39.000
IOT 39.500
IOT 40.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
0.3
-0.3
0.2
0.45
2
0.43
-0.2317
0.1417
3
IOT 38.000
0.46
-0.315
0.35
0.55
32
0.4
-0.307
0.1676
52
IOT 38.500
0.57
-0.455
0.5
0.7
6
0.39
-0.3951
0.188
21
IOT 39.000
0.83
-0.495
0.75
0.9
92
0.38
-0.4919
0.1986
26
IOT 39.500
1.13
-0.52
0.9
1.2
7
0.33
-0.5909
0.1965
23
IOT 40.000
1.75
-0.25
1.35
1.6
10
0.4
-0.6847
0.182
36
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
0
+0
1.75
2.2
0
0.35
0.7065
0.112
0
IOT 38.000
1.55
+0
1.7
1.85
0
0.4
0.6487
0.1232
25
IOT 38.500
1.2
+0.05
1.35
1.55
1
0.39
0.5853
0.1318
9
IOT 39.000
1.18
+0.255
1.1
1.25
5
0.38
0.5181
0.1368
22
IOT 39.500
0.95
+0.225
0.85
1.95
3
0.37
0.4496
0.1373
254
IOT 40.000
0.74
+0.165
0.65
0.8
1
0.37
0.3826
0.1332
152
Fri Aug 08 2025
Strike
IOT 37.500
IOT 38.000
IOT 38.500
IOT 39.000
IOT 39.500
IOT 40.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
0.8
+0
0.5
0.65
0
0.4
-0.2948
0.1127
1
IOT 38.000
0.75
-0.325
0.65
0.8
1
0.39
-0.353
0.124
66
IOT 38.500
0
+0
0.8
1
0
0.38
-0.4169
0.1328
0
IOT 39.000
1.21
-0.365
1.05
1.2
1
0.37
-0.4847
0.1378
20
IOT 39.500
1.35
-0.575
1.3
1.5
3
0.37
-0.5538
0.1385
6
IOT 40.000
1.95
+0
1.05
1.8
0
0.38
-0.6215
0.1346
11
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
2.1
+0
2.3
2.85
0
0.48
0.6783
0.0947
16
IOT 38.000
1.8
+0
1.95
2.1
0
0.39
0.6296
0.1015
112
IOT 38.500
1.7
+0
1.65
1.8
0
0.39
0.5776
0.1068
13
IOT 39.000
1.2
+0
1.4
1.55
0
0.39
0.5233
0.11
354
IOT 39.500
1.1
+0.125
1.15
1.3
3
0.38
0.4681
0.1109
32
IOT 40.000
1.02
+0.22
0.95
1.1
2
0.38
0.4135
0.1094
600
Fri Aug 15 2025
Strike
IOT 37.500
IOT 38.000
IOT 38.500
IOT 39.000
IOT 39.500
IOT 40.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 37.500
1.05
+0
0.8
0.9
0
0.41
-0.3229
0.0954
2
IOT 38.000
1.25
+0
0.9
1.05
0
0.39
-0.372
0.1023
622
IOT 38.500
1.5
+0
1.1
1.25
0
0.38
-0.4244
0.1076
27
IOT 39.000
1.5
-0.325
1.3
1.5
2
0.39
-0.4792
0.111
302
IOT 39.500
0
+0
1.55
1.75
0
0.38
-0.5349
0.112
0
IOT 40.000
2.35
-0.1
1.85
2
200
0.37
-0.5901
0.1106
496
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 36.000
0
+0
2.8
5.2
0
0.52
0.7732
0.0655
0
IOT 37.000
2.98
+0.405
2.85
3.1
5
0.42
0.7022
0.0779
1
IOT 38.000
2
+0.075
2.2
2.45
4
0.41
0.619
0.0882
24
IOT 39.000
1.45
+0
0.6
1.95
0
0.41
0.5272
0.0942
33
IOT 40.000
1.15
+0.15
1.2
1.7
6
0.39
0.433
0.0945
272
IOT 41.000
0.94
+0
0.8
0.95
0
0.38
0.343
0.0892
125
Fri Aug 22 2025
Strike
IOT 36.000
IOT 37.000
IOT 38.000
IOT 39.000
IOT 40.000
IOT 41.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 36.000
0.7
+0
0.55
2.5
0
0.41
-0.2269
0.0659
4
IOT 37.000
1.1
+0
0.75
1.05
0
0.41
-0.2984
0.0785
40
IOT 38.000
1.8
+0
1.1
1.4
0
0.41
-0.3823
0.0888
5
IOT 39.000
1.8
+0
1.55
2.95
0
0.55
-0.4749
0.0951
53
IOT 40.000
2.26
-0.39
2.05
2.25
10
0.37
-0.5703
0.0957
88
IOT 41.000
2.85
-0.5
0.85
3
1
0.37
-0.6615
0.0906
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 36.000
0
+0
3.7
4.7
0
0.52
0.7523
0.0599
0
IOT 37.000
2.75
+0
3
3.4
0
0.43
0.6883
0.0692
19
IOT 38.000
2.55
+0
2.45
2.75
0
0.42
0.615
0.0769
3
IOT 39.000
1.95
+0.225
1.9
2.6
4
0.46
0.5353
0.0816
0
IOT 40.000
1.5
+0.15
1.4
1.7
6
0.4
0.4534
0.0826
139
IOT 41.000
0.95
+0
1.05
2.35
9
0.52
0.3741
0.0797
4
Fri Aug 29 2025
Strike
IOT 36.000
IOT 37.000
IOT 38.000
IOT 39.000
IOT 40.000
IOT 41.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 36.000
1.75
+0
0.7
1.3
0
0.48
-0.2492
0.0605
2
IOT 37.000
1.15
+0
0.95
1.45
0
0.44
-0.314
0.0699
2
IOT 38.000
1.6
+0
1.3
1.65
0
0.42
-0.3882
0.0778
3
IOT 39.000
0
+0
1.75
2.3
0
0.43
-0.469
0.0828
0
IOT 40.000
3.22
+0
2.25
2.85
0
0.42
-0.5523
0.084
2
IOT 41.000
0
+0
1.45
3.4
0
0.42
-0.6332
0.0814
0
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.