Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4352,2501331,282


IOT Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

IOT Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

IOT Sep 4, 2026 Exp. - Max Pain @ $39.50

Puts
Calls


IOT Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.150%393908-27IOT260904C00055000
54.00 C0.250%282808-27IOT260904C00054000
53.00 C0.300%151508-27IOT260904C00053000
52.00 C0.350.00%151708-27IOT260904C00052000
51.00 C0.45+50.00%374208-27IOT260904C00051000
50.00 C0.55+139.13%14329508-27IOT260904C00050000
49.50 C0.45+95.65%2508-27IOT260904C00049500
49.00 C0.70+100.00%298408-27IOT260904C00049000
48.50 C0.430%2108-25IOT260904C00048500
48.00 C0.90+73.08%127508-27IOT260904C00048000
47.50 C0.95+53.23%101008-27IOT260904C00047500
47.00 C1.02+70.00%355808-27IOT260904C00047000
46.50 C1.15+59.72%2308-27IOT260904C00046500
46.00 C1.30+120.34%6310708-27IOT260904C00046000
45.50 C1.50+61.29%111308-27IOT260904C00045500
45.00 C1.80+80.00%441,00108-27IOT260904C00045000
44.50 C1.80+95.65%4508-27IOT260904C00044500
44.00 C1.90+47.29%149708-27IOT260904C00044000
43.50 C2.30+103.54%4608-27IOT260904C00043500
43.00 C2.30+35.29%269008-27IOT260904C00043000
42.50 C2.75+63.69%315008-27IOT260904C00042500
42.00 C2.78+39.00%6214208-27IOT260904C00042000
41.50 C3.00+73.41%316708-27IOT260904C00041500
41.00 C3.30+74.60%199108-27IOT260904C00041000
40.50 C2.45+0.82%4508-26IOT260904C00040500
40.00 C3.95+43.64%118308-27IOT260904C00040000
39.50 C4.21+38.03%64108-27IOT260904C00039500
39.00 C4.50+40.63%61908-27IOT260904C00039000
38.50 C4.70+22.40%222308-27IOT260904C00038500
38.00 C5.10+21.43%82708-27IOT260904C00038000
37.50 C5.48+21.78%41308-27IOT260904C00037500
37.00 C4.47-11.83%2508-21IOT260904C00037000
36.50 C4.77-11.50%2108-21IOT260904C00036500
36.00 C6.38+12.92%1808-27IOT260904C00036000
35.50 C6.87+19.48%1208-27IOT260904C00035500
35.00 C7.85+31.93%2508-27IOT260904C00035000
34.50 C5.70-15.56%3108-25IOT260904C00034500
34.00 C6.10-16.21%2308-25IOT260904C00034000
33.50 C7.630%2108-24IOT260904C00033500
33.00 C8.35+16.46%19308-27IOT260904C00033000
32.50 C8.75+14.23%1108-27IOT260904C00032500
32.00 C8.05+6.48%1108-26IOT260904C00032000
31.50 C00%0IOT260904C00031500
31.00 C7.83-2.97%1108-06IOT260904C00031000
30.50 C00%0IOT260904C00030500
30.00 C10.510%1108-24IOT260904C00030000
29.50 C00%0IOT260904C00029500
29.00 C00%0IOT260904C00029000
28.50 C00%0IOT260904C00028500
28.00 C00%0IOT260904C00028000
27.50 C00%0IOT260904C00027500
27.00 C00%0IOT260904C00027000
26.00 C00%0IOT260904C00026000
25.00 C00%0IOT260904C00025000
24.00 C00%0IOT260904C00024000
23.00 C00%0IOT260904C00023000
20.00 C19.900%101008-20IOT260904C00020000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0IOT260904P00055000
54.00 P00%0IOT260904P00054000
53.00 P00%0IOT260904P00053000
52.00 P00%0IOT260904P00052000
51.00 P00%0IOT260904P00051000
50.00 P00%0IOT260904P00050000
49.50 P9.80+2.62%1108-25IOT260904P00049500
49.00 P9.35+3.20%1208-25IOT260904P00049000
48.50 P9.15+6.40%2208-25IOT260904P00048500
48.00 P8.950%4108-25IOT260904P00048000
47.50 P8.500%2108-25IOT260904P00047500
47.00 P00%0IOT260904P00047000
46.50 P6.35-14.77%1108-27IOT260904P00046500
46.00 P5.95-14.51%1208-27IOT260904P00046000
45.50 P4.75-29.00%1108-27IOT260904P00045500
45.00 P4.40-29.03%181908-27IOT260904P00045000
44.50 P6.450.00%1108-21IOT260904P00044500
44.00 P6.10+7.21%1208-21IOT260904P00044000
43.50 P5.460%2108-19IOT260904P00043500
43.00 P3.330%434308-27IOT260904P00043000
42.50 P3.00-31.82%7708-27IOT260904P00042500
42.00 P2.76-35.81%81608-27IOT260904P00042000
41.50 P2.50-41.86%333308-27IOT260904P00041500
41.00 P2.29-36.39%61608-27IOT260904P00041000
40.50 P2.20-27.63%404408-27IOT260904P00040500
40.00 P1.75-48.53%22908-27IOT260904P00040000
39.50 P2.65-16.93%141708-25IOT260904P00039500
39.00 P2.50-8.42%71108-25IOT260904P00039000
38.50 P1.35-28.19%61608-27IOT260904P00038500
38.00 P1.15-33.53%29008-27IOT260904P00038000
37.50 P1.67-6.18%2708-26IOT260904P00037500
37.00 P0.90-41.94%123308-27IOT260904P00037000
36.50 P0.75-40.00%3508-27IOT260904P00036500
36.00 P0.89-19.09%411208-27IOT260904P00036000
35.50 P0.70-33.33%43308-27IOT260904P00035500
35.00 P0.45-45.12%89308-27IOT260904P00035000
34.50 P0.45-47.06%25208-27IOT260904P00034500
34.00 P0.30-55.22%5813408-27IOT260904P00034000
33.50 P0.27-55.00%3208-27IOT260904P00033500
33.00 P0.22-65.63%299208-27IOT260904P00033000
32.50 P0.39-2.50%1308-27IOT260904P00032500
32.00 P0.19-40.63%32208-27IOT260904P00032000
31.50 P0.15-57.14%515708-27IOT260904P00031500
31.00 P0.22-12.00%16208-26IOT260904P00031000
30.50 P0.38+8.57%4108-21IOT260904P00030500
30.00 P0.05-66.67%116108-27IOT260904P00030000
29.50 P00%0IOT260904P00029500
29.00 P0.13+30.00%116108-25IOT260904P00029000
28.50 P00%0IOT260904P00028500
28.00 P0.10-76.74%1608-20IOT260904P00028000
27.50 P0.040%11511508-26IOT260904P00027500
27.00 P0.350%4208-03IOT260904P00027000
26.00 P00%0IOT260904P00026000
25.00 P0.10-56.52%5608-13IOT260904P00025000
24.00 P00%0IOT260904P00024000
23.00 P00%0IOT260904P00023000
20.00 P00%0IOT260904P00020000


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