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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
46.5
Ask: 
47.5
Vol: 
2,949,686
Last: 
46.58
Change: 
+0.49 (+1.0333%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 45.500
2.05
-0.05
2.3
2.5
2
0.45
0.7708
0.1068
41
IOT 46.000
1.54
+0
1.95
2.15
0
0.44
0.7147
0.1217
15
IOT 46.500
1.75
+0.4
1.6
1.8
2
0.44
0.6512
0.1345
21
IOT 47.000
1.32
+0.195
1.25
1.5
28
0.44
0.5818
0.1438
54
IOT 47.500
1.05
+0.15
1
1.2
14
0.42
0.5087
0.1484
2
IOT 48.000
0.79
+0.09
0.75
0.95
43
0.42
0.4346
0.1477
28
Fri May 23 2025
Strike
IOT 45.500
IOT 46.000
IOT 46.500
IOT 47.000
IOT 47.500
IOT 48.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 45.500
0.45
-0.15
0
0.45
1
0.34
-0.2299
0.1074
6
IOT 46.000
0.62
-0.13
0.45
0.6
12
0.43
-0.2863
0.1224
0
IOT 46.500
0.8
-0.4
0.6
0.8
3
0.43
-0.3502
0.1353
3
IOT 47.000
1.07
-0.105
0.75
1
3
0.43
-0.4201
0.1446
30
IOT 47.500
1.2
-0.275
1
1.2
6
0.41
-0.4937
0.1493
0
IOT 48.000
1.61
-0.19
1.3
1.5
1
0.4
-0.5682
0.1486
6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 45.500
1.7
+0
2.65
2.85
0
0.42
0.715
0.087
3
IOT 46.000
2.65
+0.525
2.15
2.5
19
0.29
0.67
0.0939
101
IOT 46.500
1.8
+0
1.95
2.15
0
0.41
0.6216
0.0998
27
IOT 47.000
2.09
+0
1.65
1.85
0
0.41
0.5706
0.1041
53
IOT 48.000
1.35
+0.275
1.15
1.35
4
0.4
0.4645
0.1072
63
IOT 49.000
0.9
+0.175
0.8
0.95
44
0.4
0.3603
0.1022
62
Fri May 30 2025
Strike
IOT 45.500
IOT 46.000
IOT 46.500
IOT 47.000
IOT 48.000
IOT 49.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 45.500
1.1
+0
0.6
0.8
0
0.42
-0.2861
0.0875
8
IOT 46.000
1.24
+0
0.8
0.95
0
0.41
-0.3314
0.0945
2
IOT 46.500
1.5
+0
0.9
1.55
0
0.48
-0.3801
0.1004
21
IOT 47.000
1.4
+0
1.1
2
0
0.47
-0.4315
0.1048
5
IOT 48.000
2.1
+0
0.8
2.35
0
0.49
-0.5384
0.108
9
IOT 49.000
0
+0
1.9
2.45
0
0.39
-0.6435
0.1032
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.