Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IOT
Samsara Inc.
stock NYSE

At Close
Apr 14, 2026 3:59:57 PM EDT
26.51USD-0.301%(-0.08)5,549,885
25.24Bid   26.51Ask   1.27Spread
Pre-market
Apr 14, 2026 9:23:30 AM EDT
26.85USD+0.964%(+0.26)7,647
After-hours
Apr 14, 2026 4:45:30 PM EDT
26.60USD+0.339%(+0.09)11,926
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
692,5123,8881,436


IOT Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

IOT Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

IOT Apr 10, 2026 Exp. - Max Pain @ $29.00

Puts
Calls


IOT Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0IOT260410C00050000
49.00 C00%0IOT260410C00049000
48.00 C00%0IOT260410C00048000
47.00 C00%0IOT260410C00047000
46.00 C00%0IOT260410C00046000
45.00 C00%0IOT260410C00045000
44.00 C00%0IOT260410C00044000
43.00 C0.300%3303-09IOT260410C00043000
42.00 C00%0IOT260410C00042000
41.00 C00%0IOT260410C00041000
40.00 C0.09-10.00%16803-25IOT260410C00040000
39.00 C1.100%1103-06IOT260410C00039000
38.00 C0.37-50.67%98703-16IOT260410C00038000
37.50 C0.35+40.00%61003-26IOT260410C00037500
37.00 C0.10-60.00%710503-27IOT260410C00037000
36.50 C0.20-70.15%1203-26IOT260410C00036500
36.00 C0.05-66.67%36004-06IOT260410C00036000
35.50 C0.10-77.78%1204-01IOT260410C00035500
35.00 C0.04-20.00%110404-08IOT260410C00035000
34.50 C0.050.00%2163504-08IOT260410C00034500
34.00 C0.01-66.67%121304-10IOT260410C00034000
33.50 C0.08-80.00%254004-08IOT260410C00033500
33.00 C0.10-68.75%920704-09IOT260410C00033000
32.50 C0.03-50.00%112004-10IOT260410C00032500
32.00 C0.10+25.00%29204-09IOT260410C00032000
31.50 C0.10-85.07%12204-09IOT260410C00031500
31.00 C0.43+22.86%21404-09IOT260410C00031000
30.50 C0.33-17.50%3904-09IOT260410C00030500
30.00 C1.50+36.36%1904-08IOT260410C00030000
29.50 C0.43-42.67%168504-09IOT260410C00029500
29.00 C3.30+94.12%1704-08IOT260410C00029000
28.50 C0.05-79.17%1104-10IOT260410C00028500
28.00 C0.10-97.20%141304-09IOT260410C00028000
27.50 C0.05-76.19%2204-10IOT260410C00027500
27.00 C0.57-86.43%1104-09IOT260410C00027000
26.50 C0.27-46.00%1404-10IOT260410C00026500
26.00 C0.05-96.30%211104-10IOT260410C00026000
25.50 C0.20-96.99%1361304-10IOT260410C00025500
25.00 C0.65-75.38%29404-10IOT260410C00025000
24.50 C0.92-62.45%83404-10IOT260410C00024500
24.00 C1.41-51.38%60504-10IOT260410C00024000
23.50 C4.40-29.49%1404-09IOT260410C00023500
23.00 C4.10-38.90%3704-09IOT260410C00023000
22.00 C4.95-42.31%6404-09IOT260410C00022000
21.00 C5.85-38.61%2404-09IOT260410C00021000
20.00 C6.65-36.18%4804-09IOT260410C00020000
19.00 C11.45-11.58%3504-07IOT260410C00019000
18.00 C7.70-43.47%2204-10IOT260410C00018000
17.00 C14.930%2104-06IOT260410C00017000
15.00 C11.90-30.00%1304-09IOT260410C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P19.35-1.17%2204-08IOT260410P00050000
49.00 P18.45-0.75%4004-08IOT260410P00049000
48.00 P17.18-2.33%2004-08IOT260410P00048000
47.00 P16.19-2.35%1104-08IOT260410P00047000
46.00 P15.17-0.72%2104-08IOT260410P00046000
45.00 P13.78-5.75%1004-08IOT260410P00045000
44.00 P13.16-3.09%1004-08IOT260410P00044000
43.00 P12.61+9.56%3004-07IOT260410P00043000
42.00 P11.510%2004-07IOT260410P00042000
41.00 P10.580%3004-07IOT260410P00041000
40.00 P13.88+10.86%1104-10IOT260410P00040000
39.00 P12.98+11.99%1004-10IOT260410P00039000
38.00 P7.35-2.91%11004-08IOT260410P00038000
37.50 P6.87-2.41%3004-08IOT260410P00037500
37.00 P9.41+42.58%1104-09IOT260410P00037000
36.50 P9.60+54.84%1104-09IOT260410P00036500
36.00 P8.20+58.91%3104-09IOT260410P00036000
35.50 P4.91-3.35%2104-08IOT260410P00035500
35.00 P8.10+84.09%5204-09IOT260410P00035000
34.50 P6.30+60.31%221304-09IOT260410P00034500
34.00 P6.97+160.07%7104-09IOT260410P00034000
33.50 P6.35+284.85%2204-09IOT260410P00033500
33.00 P5.20+188.89%321204-09IOT260410P00033000
32.50 P6.93+26.46%1204-10IOT260410P00032500
32.00 P6.53+55.48%3204-10IOT260410P00032000
31.50 P6.07+44.52%4204-10IOT260410P00031500
31.00 P5.63+704.29%21904-10IOT260410P00031000
30.50 P3.60+1,100.00%1304-09IOT260410P00030500
30.00 P4.65+50.00%1104-10IOT260410P00030000
29.50 P4.25+77.08%2804-10IOT260410P00029500
29.00 P3.35+80.11%3,0073,00604-10IOT260410P00029000
28.50 P1.40+600.00%91404-09IOT260410P00028500
28.00 P1.91+112.22%13704-10IOT260410P00028000
27.50 P0.50+35.14%2404-09IOT260410P00027500
27.00 P1.43+142.37%1574104-10IOT260410P00027000
26.50 P0.88+109.52%51,07804-10IOT260410P00026500
26.00 P0.38+72.73%64204-10IOT260410P00026000
25.50 P0.09-10.00%1530404-10IOT260410P00025500
25.00 P0.10-78.72%2704-10IOT260410P00025000
24.50 P0.050%21004-10IOT260410P00024500
24.00 P0.05-94.25%5403-31IOT260410P00024000
23.50 P00%0IOT260410P00023500
23.00 P00%0IOT260410P00023000
22.00 P00%0IOT260410P00022000
21.00 P00%0IOT260410P00021000
20.00 P00%0IOT260410P00020000
19.00 P00%0IOT260410P00019000
18.00 P00%0IOT260410P00018000
17.00 P00%0IOT260410P00017000
15.00 P0.050%1104-09IOT260410P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC