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

IOT
Samsara Inc.
stock NYSE

At Close
Aug 28, 2026 3:59:56 PM EDT
41.15USD-1.732%(-0.72)4,636,248
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:20:30 AM EDT
42.14USD+0.645%(+0.27)968
After-hours
Aug 28, 2026 4:59:30 PM EDT
41.42USD+0.668%(+0.27)645
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9963,592371,235


IOT Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

IOT Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

IOT Aug 28, 2026 Exp. - Max Pain @ $39.00

Puts
Calls


IOT Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C1.340%1107-30IOT260828C00055000
53.00 C00%0IOT260828C00053000
52.00 C00%0IOT260828C00052000
51.00 C00%0IOT260828C00051000
50.00 C0.37+362.50%505507-29IOT260828C00050000
49.00 C00%0IOT260828C00049000
48.50 C00%0IOT260828C00048500
48.00 C0.03-94.00%11808-19IOT260828C00048000
47.50 C00%0IOT260828C00047500
47.00 C1.00+614.29%23208-19IOT260828C00047000
46.50 C00%0IOT260828C00046500
46.00 C0.03-25.00%2308-27IOT260828C00046000
45.50 C0.41-38.81%6208-20IOT260828C00045500
45.00 C0.09+80.00%121608-26IOT260828C00045000
44.50 C0.100.00%11508-25IOT260828C00044500
44.00 C0.28+180.00%9522108-27IOT260828C00044000
43.50 C0.20-20.00%83908-27IOT260828C00043500
43.00 C0.25+212.50%117908-27IOT260828C00043000
42.50 C0.40+700.00%301,49908-27IOT260828C00042500
42.00 C0.55+1,000.00%3984408-27IOT260828C00042000
41.50 C0.80+300.00%1456808-27IOT260828C00041500
41.00 C1.17+290.00%1417808-27IOT260828C00041000
40.50 C1.71+418.18%136508-27IOT260828C00040500
40.00 C1.72+115.00%6126908-27IOT260828C00040000
39.50 C2.58+130.36%124808-27IOT260828C00039500
39.00 C3.10+302.60%1416608-27IOT260828C00039000
38.50 C3.55+184.00%1608-27IOT260828C00038500
38.00 C4.10+144.05%86808-27IOT260828C00038000
37.50 C2.80-5.08%2508-21IOT260828C00037500
37.00 C4.96+74.04%193808-27IOT260828C00037000
36.50 C5.54+58.29%21708-27IOT260828C00036500
36.00 C6.01+56.92%31708-27IOT260828C00036000
35.50 C4.41-9.07%1308-26IOT260828C00035500
35.00 C7.00+28.91%65508-27IOT260828C00035000
34.50 C5.760%4408-24IOT260828C00034500
34.00 C5.70-1.55%1308-26IOT260828C00034000
33.50 C6.20-1.74%1508-26IOT260828C00033500
33.00 C8.95+33.58%1608-27IOT260828C00033000
32.50 C7.220%1108-25IOT260828C00032500
32.00 C9.860%1108-27IOT260828C00032000
31.50 C8.96+0.45%1208-25IOT260828C00031500
31.00 C10.70+13.95%2508-27IOT260828C00031000
30.00 C11.64+11.60%2608-27IOT260828C00030000
29.00 C11.360%3308-25IOT260828C00029000
28.00 C14.050%1108-27IOT260828C00028000
27.00 C14.96+18.54%1308-27IOT260828C00027000
26.00 C13.55-0.15%1308-26IOT260828C00026000
25.00 C17.20+17.57%2408-27IOT260828C00025000
24.00 C18.11+16.54%2508-27IOT260828C00024000
20.00 C19.90+4.90%1908-25IOT260828C00020000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0IOT260828P00055000
53.00 P00%0IOT260828P00053000
52.00 P00%0IOT260828P00052000
51.00 P00%0IOT260828P00051000
50.00 P00%0IOT260828P00050000
49.00 P00%0IOT260828P00049000
48.50 P00%0IOT260828P00048500
48.00 P00%0IOT260828P00048000
47.50 P00%0IOT260828P00047500
47.00 P00%0IOT260828P00047000
46.50 P7.070%1108-25IOT260828P00046500
46.00 P5.990%1108-24IOT260828P00046000
45.50 P3.59-41.72%1108-27IOT260828P00045500
45.00 P3.16-41.37%2508-27IOT260828P00045000
44.50 P3.34-32.80%1408-27IOT260828P00044500
44.00 P4.45+21.58%1108-25IOT260828P00044000
43.50 P3.17-31.83%1208-24IOT260828P00043500
43.00 P3.04-22.45%1308-24IOT260828P00043000
42.50 P1.10-58.17%1208-27IOT260828P00042500
42.00 P0.60-75.00%51408-27IOT260828P00042000
41.50 P0.350%3308-27IOT260828P00041500
41.00 P0.30-85.58%20920908-27IOT260828P00041000
40.50 P1.23+50.00%5708-25IOT260828P00040500
40.00 P0.15-76.92%12008-27IOT260828P00040000
39.50 P0.35-69.57%1608-24IOT260828P00039500
39.00 P0.05-88.37%168408-27IOT260828P00039000
38.50 P0.45-38.36%56008-26IOT260828P00038500
38.00 P0.15-62.50%1217508-26IOT260828P00038000
37.50 P0.03-90.00%5708-27IOT260828P00037500
37.00 P0.09-57.14%1410208-26IOT260828P00037000
36.50 P0.050.00%11708-27IOT260828P00036500
36.00 P0.04+33.33%110008-26IOT260828P00036000
35.50 P0.11-56.00%15508-21IOT260828P00035500
35.00 P0.01-95.24%413208-26IOT260828P00035000
34.50 P0.150%131308-20IOT260828P00034500
34.00 P0.03-88.00%24908-27IOT260828P00034000
33.50 P00%0IOT260828P00033500
33.00 P0.05-89.36%2908-21IOT260828P00033000
32.50 P00%0IOT260828P00032500
32.00 P1.11+126.53%25208-19IOT260828P00032000
31.50 P00%0IOT260828P00031500
31.00 P0.85+10.39%23908-19IOT260828P00031000
30.00 P0.05-37.50%41808-18IOT260828P00030000
29.00 P0.33+10.00%31107-30IOT260828P00029000
28.00 P0.29-27.50%14707-30IOT260828P00028000
27.00 P0.45-43.75%7407-24IOT260828P00027000
26.00 P0.80+77.78%2808-05IOT260828P00026000
25.00 P0.41-10.87%11008-21IOT260828P00025000
24.00 P0.360%1108-21IOT260828P00024000
20.00 P00%0IOT260828P00020000


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