Dark

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
891	3,378	25	3,514

IOT Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IOT Dec 18, 2026 Exp. - Max Pain @ $36.00

Puts

Calls

IOT Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	1.20	-7.69%	54	57	08-26	IOT261218C00060000
55 C	2.46	+28.13%	3	433	08-27	IOT261218C00055000
50 C	3.50	+28.68%	10	614	08-27	IOT261218C00050000
49 C	2.90	-6.45%	7	76	08-26	IOT261218C00049000
48 C	3.20	-3.03%	30	51	08-26	IOT261218C00048000
47 C	4.21	+6.58%	2	218	08-27	IOT261218C00047000
46 C	4.79	+16.83%	127	1,036	08-27	IOT261218C00046000
45 C	5.12	+29.95%	22	531	08-27	IOT261218C00045000
44 C	4.60	0.00%	5	45	08-25	IOT261218C00044000
43 C	4.80	-4.00%	9	43	08-21	IOT261218C00043000
42 C	4.84	-13.57%	2	274	08-25	IOT261218C00042000
41 C	5.65	-9.16%	2	161	08-26	IOT261218C00041000
40 C	6.35	+4.10%	1	384	08-27	IOT261218C00040000
39 C	7.58	+3.84%	2	21	08-27	IOT261218C00039000
38 C	8.30	+21.17%	2	37	08-27	IOT261218C00038000
37 C	8.30	+1.22%	22	32	08-19	IOT261218C00037000
36 C	7.47	-11.60%	1	48	08-26	IOT261218C00036000
35 C	9.55	+7.91%	5	32	08-13	IOT261218C00035000
34 C	9.90	-8.33%	4	16	08-14	IOT261218C00034000
33 C	11.45	+26.52%	3	22	08-07	IOT261218C00033000
32 C	11.00	-10.57%	2	46	08-18	IOT261218C00032000
31 C	10.70	-3.86%	1	9	07-21	IOT261218C00031000
30 C	12.40	+34.05%	9	25	08-11	IOT261218C00030000
29 C	9.45	-3.08%	1	8	06-10	IOT261218C00029000
28 C	8.60	+10.26%	2	9	07-24	IOT261218C00028000
27 C	9.20	+4.55%	2	2	07-24	IOT261218C00027000
26 C	14.35	+8.30%	40	8	07-20	IOT261218C00026000
25 C	14.96	-1.51%	2	10	07-21	IOT261218C00025000
24 C	14.32	+40.39%	14	2	07-09	IOT261218C00024000
23 C	17.62	+13.53%	4	3	08-10	IOT261218C00023000
22 C	15.88	+55.69%	2	2	07-09	IOT261218C00022000
21 C	16.74	+0.24%	2	5	07-09	IOT261218C00021000
20 C	19.96	+17.41%	1	2	07-17	IOT261218C00020000
19 C	18.90	+64.78%	1	2	07-07	IOT261218C00019000
18 C	12.22	0%	4	2	05-15	IOT261218C00018000
17 C	11.82	-28.10%	2	2	04-09	IOT261218C00017000
15 C	18.00	0%	1	1	07-23	IOT261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			IOT261218P00060000
55 P	0	0%	0			IOT261218P00055000
50 P	0	0%	0			IOT261218P00050000
49 P	11.60	0%	5	5	08-07	IOT261218P00049000
48 P	0	0%	0			IOT261218P00048000
47 P	10.20	0%	3	3	08-25	IOT261218P00047000
46 P	0	0%	0			IOT261218P00046000
45 P	8.90	0.00%	14	12	08-21	IOT261218P00045000
44 P	0	0%	0			IOT261218P00044000
43 P	7.70	+1.32%	5	5	08-18	IOT261218P00043000
42 P	0	0%	0			IOT261218P00042000
41 P	0	0%	0			IOT261218P00041000
40 P	5.55	-4.31%	1	52	08-27	IOT261218P00040000
39 P	0	0%	0			IOT261218P00039000
38 P	4.07	-17.28%	3	22	08-27	IOT261218P00038000
37 P	3.49	-23.46%	125	128	08-27	IOT261218P00037000
36 P	3.20	-20.00%	2	15	08-27	IOT261218P00036000
35 P	3.30	-8.33%	24	828	08-24	IOT261218P00035000
34 P	2.55	-15.00%	2	26	08-27	IOT261218P00034000
33 P	2.65	-8.62%	102	109	08-26	IOT261218P00033000
32 P	2.35	-0.84%	1	7	08-25	IOT261218P00032000
31 P	2.05	-6.82%	1	29	08-26	IOT261218P00031000
30 P	1.40	-22.22%	4	160	08-27	IOT261218P00030000
29 P	1.60	-17.10%	4	31	08-18	IOT261218P00029000
28 P	1.60	-15.79%	1	18	08-10	IOT261218P00028000
27 P	1.30	0.00%	249	258	08-11	IOT261218P00027000
26 P	1.05	-7.08%	25	10	08-18	IOT261218P00026000
25 P	0.80	-9.09%	654	548	08-21	IOT261218P00025000
24 P	0.70	-6.67%	3	8	08-21	IOT261218P00024000
23 P	1.84	-16.36%	15	49	06-29	IOT261218P00023000
22 P	1.20	-26.38%	20	307	07-06	IOT261218P00022000
21 P	1.60	+23.08%	7	7	06-26	IOT261218P00021000
20 P	0.20	-33.33%	24	641	08-27	IOT261218P00020000
19 P	0.20	0.00%	1	167	08-27	IOT261218P00019000
18 P	0	0%	0			IOT261218P00018000
17 P	0.08	-46.67%	20	70	08-27	IOT261218P00017000
15 P	0.17	-43.33%	23	24	07-21	IOT261218P00015000

.dark-mode .Y6JqZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6JqZN{ color: #333333; background-color: white; border: 2px solid #333333; }IOTSamsara Inc.stock NYSE

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

IOT Dec 18, 2026 Exp. - Max Pain @ $36.00

IOT
Samsara Inc.
stock NYSE