Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
203	5,123	69	2,655

IOT Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

IOT Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

IOT Nov 20, 2026 Exp. - Max Pain @ $38.00

Puts

Calls

IOT Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.60	0%	911	911	08-24	IOT261120C00060000
55 C	1.55	+42.20%	11	980	08-27	IOT261120C00055000
50 C	2.45	+32.43%	15	1,131	08-27	IOT261120C00050000
49 C	2.15	0.00%	119	123	08-24	IOT261120C00049000
48 C	2.13	-9.36%	5	51	08-25	IOT261120C00048000
47 C	2.39	-12.77%	60	1,549	08-26	IOT261120C00047000
46 C	3.10	-16.67%	52	135	08-24	IOT261120C00046000
45 C	4.00	+31.15%	21	103	08-27	IOT261120C00045000
44 C	3.47	-9.87%	1	90	08-20	IOT261120C00044000
43 C	4.74	+35.43%	15	21	08-27	IOT261120C00043000
42 C	4.20	-6.67%	11	29	08-25	IOT261120C00042000
41 C	5.67	+9.04%	1	34	08-27	IOT261120C00041000
40 C	5.00	-1.96%	1	13	08-26	IOT261120C00040000
39 C	5.50	-3.51%	35	52	08-25	IOT261120C00039000
38 C	6.10	-1.13%	8	19	08-25	IOT261120C00038000
37 C	5.86	-2.82%	3	2	08-04	IOT261120C00037000
36 C	7.20	-6.49%	25	43	08-25	IOT261120C00036000
35 C	0	0%	0			IOT261120C00035000
34 C	8.25	0%	14	14	08-25	IOT261120C00034000
33 C	9.30	+12.05%	10	10	08-10	IOT261120C00033000
32 C	9.77	0%	1	1	08-25	IOT261120C00032000
31 C	0	0%	0			IOT261120C00031000
30 C	13.50	+22.73%	10	10	08-27	IOT261120C00030000
29 C	0	0%	0			IOT261120C00029000
28 C	0	0%	0			IOT261120C00028000
27 C	0	0%	0			IOT261120C00027000
26 C	14.57	0%	1	1	08-25	IOT261120C00026000
25 C	14.24	0%	3	3	08-03	IOT261120C00025000
24 C	0	0%	0			IOT261120C00024000
23 C	0	0%	0			IOT261120C00023000
22 C	0	0%	0			IOT261120C00022000
21 C	0	0%	0			IOT261120C00021000
20 C	19.40	-3.00%	1	1	08-18	IOT261120C00020000
19 C	0	0%	0			IOT261120C00019000
18 C	0	0%	0			IOT261120C00018000
17 C	21.00	+10.53%	1	0	07-29	IOT261120C00017000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			IOT261120P00060000
55 P	0	0%	0			IOT261120P00055000
50 P	0	0%	0			IOT261120P00050000
49 P	0	0%	0			IOT261120P00049000
48 P	9.70	0%	8	8	08-24	IOT261120P00048000
47 P	0	0%	0			IOT261120P00047000
46 P	8.30	0%	17	16	08-24	IOT261120P00046000
45 P	7.60	0%	10	10	08-24	IOT261120P00045000
44 P	7.20	0.00%	11	35	08-26	IOT261120P00044000
43 P	0	0%	0			IOT261120P00043000
42 P	0	0%	0			IOT261120P00042000
41 P	4.30	-18.87%	3	8	08-27	IOT261120P00041000
40 P	5.50	+8.70%	3	3	08-10	IOT261120P00040000
39 P	4.20	-28.81%	19	19	08-24	IOT261120P00039000
38 P	4.05	+2.79%	1	57	08-14	IOT261120P00038000
37 P	3.40	0.00%	16	40	08-25	IOT261120P00037000
36 P	0	0%	0			IOT261120P00036000
35 P	1.97	-28.36%	5	13	08-27	IOT261120P00035000
34 P	2.77	+14.94%	6	6	08-17	IOT261120P00034000
33 P	0	0%	0			IOT261120P00033000
32 P	0	0%	0			IOT261120P00032000
31 P	1.75	+13.64%	1	51	08-17	IOT261120P00031000
30 P	1.30	+2.36%	1	13	08-20	IOT261120P00030000
29 P	0.95	0%	1,169	1,169	08-24	IOT261120P00029000
28 P	0.88	-20.00%	2	12	08-18	IOT261120P00028000
27 P	0.47	-35.62%	2	1,174	08-27	IOT261120P00027000
26 P	0	0%	0			IOT261120P00026000
25 P	0.50	0%	7	7	08-14	IOT261120P00025000
24 P	0.85	0%	3	3	07-30	IOT261120P00024000
23 P	0.70	0%	4	4	07-30	IOT261120P00023000
22 P	0	0%	0			IOT261120P00022000
21 P	0	0%	0			IOT261120P00021000
20 P	0.36	0%	1	1	07-30	IOT261120P00020000
19 P	0.08	-20.00%	10	35	08-27	IOT261120P00019000
18 P	0.10	0.00%	40	30	08-20	IOT261120P00018000
17 P	0.20	-16.67%	15	10	07-27	IOT261120P00017000

Share