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
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,37515,8609716,315


IOT Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

IOT Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IOT Sep 18, 2026 Exp. - Max Pain @ $37.00

Puts
Calls


IOT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.30+30.43%372,40608-27IOT260918C00055000
50.00 C0.85+54.55%262,30408-27IOT260918C00050000
49.00 C1.08+77.05%5315608-27IOT260918C00049000
48.00 C1.30+66.67%2469908-27IOT260918C00048000
47.00 C1.50+50.00%2033708-27IOT260918C00047000
46.00 C1.85+45.67%13,32208-27IOT260918C00046000
45.00 C2.15+53.57%241,01608-27IOT260918C00045000
44.50 C2.35+56.67%142608-27IOT260918C00044500
44.00 C2.50+51.52%151,89508-27IOT260918C00044000
43.50 C1.80-16.28%7808-26IOT260918C00043500
43.00 C2.95+47.50%642,10608-27IOT260918C00043000
42.50 C3.10+37.78%202008-27IOT260918C00042500
42.00 C3.30+40.43%241,49808-27IOT260918C00042000
41.50 C3.60+44.00%166708-27IOT260918C00041500
41.00 C4.00+45.45%791,31508-27IOT260918C00041000
40.50 C4.10+38.98%11008-27IOT260918C00040500
40.00 C5.00+38.89%231,18208-27IOT260918C00040000
39.50 C3.60+2.86%393908-26IOT260918C00039500
39.00 C5.34+61.82%785908-27IOT260918C00039000
38.50 C3.90+11.43%102508-26IOT260918C00038500
38.00 C5.50+30.95%52,40708-27IOT260918C00038000
37.50 C4.10-18.00%161808-25IOT260918C00037500
37.00 C6.50+32.65%61,01708-27IOT260918C00037000
36.50 C00%0IOT260918C00036500
36.00 C5.71-9.37%124808-26IOT260918C00036000
35.50 C00%0IOT260918C00035500
35.00 C7.30+50.52%191108-27IOT260918C00035000
34.50 C00%0IOT260918C00034500
34.00 C8.60+14.67%139208-27IOT260918C00034000
33.50 C00%0IOT260918C00033500
33.00 C8.60+10.54%132908-24IOT260918C00033000
32.00 C8.80-3.30%116208-14IOT260918C00032000
31.00 C8.65-12.63%16308-21IOT260918C00031000
30.00 C8.85-23.71%114208-26IOT260918C00030000
29.00 C13.03+26.50%11208-27IOT260918C00029000
28.00 C9.90-13.91%39706-05IOT260918C00028000
27.00 C7.55+5.59%46206-29IOT260918C00027000
26.00 C13.60+57.23%1506-01IOT260918C00026000
25.00 C13.90+12.10%42307-17IOT260918C00025000
24.00 C9.60-17.31%1706-11IOT260918C00024000
23.00 C16.82+58.68%2906-01IOT260918C00023000
22.00 C9.76-13.17%4405-20IOT260918C00022000
21.00 C10.55-0.09%2905-21IOT260918C00021000
20.00 C18.75+3.59%11708-03IOT260918C00020000
19.00 C11.83-1.66%18805-20IOT260918C00019000
18.00 C12.93+21.18%16205-18IOT260918C00018000
15.00 C16.80+7.35%1105-28IOT260918C00015000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0IOT260918P00055000
50.00 P00%0IOT260918P00050000
49.00 P00%0IOT260918P00049000
48.00 P00%0IOT260918P00048000
47.00 P00%0IOT260918P00047000
46.00 P00%0IOT260918P00046000
45.00 P5.00-70.29%1108-27IOT260918P00045000
44.50 P00%0IOT260918P00044500
44.00 P6.20-32.61%1108-07IOT260918P00044000
43.50 P5.500%7708-26IOT260918P00043500
43.00 P5.100%222208-26IOT260918P00043000
42.50 P3.60-23.40%243608-27IOT260918P00042500
42.00 P3.30-26.67%222508-27IOT260918P00042000
41.50 P3.00-28.57%4508-27IOT260918P00041500
41.00 P2.80-26.32%2150708-27IOT260918P00041000
40.50 P3.60-5.26%748208-26IOT260918P00040500
40.00 P2.30-34.29%522608-27IOT260918P00040000
39.50 P2.00-32.20%112808-27IOT260918P00039500
39.00 P1.90-28.30%2214708-27IOT260918P00039000
38.50 P1.750%5508-27IOT260918P00038500
38.00 P1.55-25.48%2645808-27IOT260918P00038000
37.50 P2.100%3308-26IOT260918P00037500
37.00 P1.29-33.16%698708-27IOT260918P00037000
36.50 P1.70-12.82%204908-26IOT260918P00036500
36.00 P1.00-37.50%522908-27IOT260918P00036000
35.50 P1.37-14.38%31608-26IOT260918P00035500
35.00 P0.79-32.48%2527008-27IOT260918P00035000
34.50 P0.64-41.82%14608-27IOT260918P00034500
34.00 P0.58-42.00%438108-27IOT260918P00034000
33.50 P0.85+6.25%2108-26IOT260918P00033500
33.00 P0.45-40.00%533208-27IOT260918P00033000
32.00 P0.35-38.60%1147208-27IOT260918P00032000
31.00 P0.25-55.36%15030708-27IOT260918P00031000
30.00 P0.18-48.57%758108-27IOT260918P00030000
29.00 P0.25-30.56%739308-24IOT260918P00029000
28.00 P0.10-41.18%215208-27IOT260918P00028000
27.00 P0.05-64.29%183,13908-27IOT260918P00027000
26.00 P0.18-18.18%51,35608-17IOT260918P00026000
25.00 P0.25-28.57%53508-03IOT260918P00025000
24.00 P0.08-20.00%45808-18IOT260918P00024000
23.00 P0.20-39.39%43,70407-30IOT260918P00023000
22.00 P0.05-80.00%12,11108-21IOT260918P00022000
21.00 P0.15-76.92%11607-20IOT260918P00021000
20.00 P0.08-20.00%110107-29IOT260918P00020000
19.00 P0.20-76.47%2407-01IOT260918P00019000
18.00 P0.080.00%101907-30IOT260918P00018000
15.00 P00%0IOT260918P00015000


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