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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
44.93
Ask: 
45
Vol: 
14,848,955
Last: 
45
Change: 
-2.15 (+-4.7672%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 21
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 43.500
2.5
-3.05
1.95
2.55
125
0.51
0.7332
0.1156
2
IOT 44.000
1.8
-3.4
1.65
1.85
189
0.44
0.6752
0.1309
2
IOT 44.500
1.55
-3.3
1.35
1.6
91
0.45
0.6083
0.1436
0
IOT 45.000
1.18
-3.37
1.05
1.2
161
0.42
0.5349
0.1514
23
IOT 45.500
0.9
-3.3
0.8
1
329
0.42
0.4588
0.1526
81
IOT 46.000
0.65
-3.3
0.6
0.75
42
0.41
0.3851
0.1468
120
IOT 46.500
0.55
-3.1
0.45
0.6
103
0.42
0.318
0.1355
27
Fri Jun 13 2025
Strike
IOT 43.500
IOT 44.000
IOT 44.500
IOT 45.000
IOT 45.500
IOT 46.000
IOT 46.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 43.500
0.45
-1.075
0.35
0.5
8
0.43
-0.2681
0.1163
35
IOT 44.000
0.6
-1.1
0.5
0.65
1,223
0.43
-0.3265
0.1317
8095
IOT 44.500
0.7
-1.15
0.7
0.8
7
0.42
-0.3938
0.1446
116
IOT 45.000
0.96
-1.065
0.9
1.5
127
0.51
-0.4678
0.1525
150
IOT 45.500
1.15
-1.075
1.15
1.3
53
0.41
-0.5445
0.1538
41
IOT 46.000
1.48
-0.97
1.3
1.6
41
0.38
-0.6188
0.148
528
IOT 46.500
1.85
-0.825
1.75
1.95
11
0.41
-0.6864
0.1366
21
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 43.500
2.1
-3.55
2.35
2.55
8
0.42
0.6932
0.0944
1
IOT 44.000
1.82
-3.53
1.2
2.45
6
0.32
0.6448
0.1017
210
IOT 44.500
1.83
-3.17
1.75
1.9
3
0.41
0.5926
0.1075
3
IOT 45.000
1.56
-3.09
1.5
1.75
488
0.43
0.538
0.111
1045
IOT 45.500
1.32
-3.13
1.25
1.4
5
0.42
0.4822
0.1121
22
IOT 46.000
1.05
-3.05
1
1.15
260
0.4
0.4272
0.1106
150
IOT 46.500
1
-2.8
0.85
0.95
34
0.41
0.3744
0.1067
31
Fri Jun 20 2025
Strike
IOT 43.500
IOT 44.000
IOT 44.500
IOT 45.000
IOT 45.500
IOT 46.000
IOT 46.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 43.500
1
-0.575
0.7
0.8
278
0.42
-0.3088
0.0951
23
IOT 44.000
0.8
-0.925
0.85
1
17
0.41
-0.3577
0.1025
123
IOT 44.500
1.05
-0.875
1
1.85
3
0.5
-0.4103
0.1084
66
IOT 45.000
1.44
-0.685
1.25
1.4
151
0.4
-0.4655
0.1121
498
IOT 45.500
2.25
-0.075
1.5
2.15
3
0.47
-0.5217
0.1133
400
IOT 46.000
1.85
-0.7
1.8
2.6
215
0.49
-0.5774
0.1119
1305
IOT 46.500
1.93
-0.845
2.1
2.3
7
0.4
-0.6307
0.108
35
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 42.000
4
-3.05
2.1
4.1
104
0
0.7651
0.061
2
IOT 43.000
3.3
-3
3.1
3.4
47
0.46
0.6984
0.0704
0
IOT 44.000
2.19
-3.51
2.5
3.5
34
0.55
0.6232
0.078
0
IOT 45.000
2.2
-2.8
1.9
2.1
8
0.43
0.5424
0.0825
6
IOT 46.000
1.36
-3.09
0.5
1.9
3
0.35
0.4596
0.0834
8
IOT 47.000
1.16
-2.74
0.15
1.35
64
0.33
0.3792
0.0805
67
IOT 48.000
0.82
-2.58
0.75
1.1
109
0.45
0.3048
0.0744
139
Fri Jun 27 2025
Strike
IOT 42.000
IOT 43.000
IOT 44.000
IOT 45.000
IOT 46.000
IOT 47.000
IOT 48.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IOT 42.000
0.7
-0.7
0.6
0.8
24
0.45
-0.2369
0.0615
42
IOT 43.000
1
-0.7
0.9
1.05
1
0.45
-0.3042
0.071
34
IOT 44.000
1.32
-0.73
0.2
1.45
1
0.32
-0.3801
0.0787
28
IOT 45.000
1.72
-0.58
0.45
2.8
30
0.4
-0.4618
0.0834
16
IOT 46.000
2.51
-0.015
2.1
3
14
0.49
-0.5456
0.0844
16
IOT 47.000
4.63
+1.33
2.35
3
2
0.37
-0.6272
0.0818
9
IOT 48.000
4.4
+0.6
2.7
3.7
5
0.31
-0.7029
0.0758
9
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.