Home Options IOTChain

IOT

Samsara Inc.Close $39.58EOD only

Max Pain

$34.00

Next expiry Aug 21, 2026

Expected Move

±$1.70

4.3% from close

Price Gap

-5.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects IOT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

IOT Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
16.00	12.12	15.50	18.40	0.00	0	4	0.0%	1.000	0.0000	-0.002	0.000	0.001
17.00	23.00	21.80	24.60	1.00	4	4	592.6%	0.967	0.0034	-0.261	0.003	0.001
18.00	11.17	13.50	16.40	0.00	16	4	0.0%	1.000	0.0000	-0.002	0.000	0.001
19.00	20.99	18.80	21.90	11.19	3	2	655.5%	0.937	0.0052	-0.485	0.004	0.001
20.00	20.08	18.40	20.70	0.50	2	16	585.9%	0.940	0.0057	-0.422	0.004	0.001
21.00	19.00	16.80	19.60	9.17	6	2	535.9%	0.939	0.0063	-0.388	0.004	0.001
22.00	9.08	10.40	12.10	0.00	2	6	0.0%	1.000	0.0000	-0.003	0.000	0.002
23.00	17.04	14.80	18.60	2.91	3	0	284.4%	0.987	0.0032	-0.058	0.001	0.002
24.00	16.13	13.90	16.90	1.03	3	6	485.9%	0.913	0.0091	-0.464	0.006	0.002
25.00	13.09	13.30	15.50	0.00	3	3	403.5%	0.925	0.0098	-0.344	0.005	0.002
26.00	7.00	12.30	14.40	0.00	2	3	363.3%	0.925	0.0108	-0.309	0.005	0.002
27.00	13.04	12.30	13.40	7.89	1	1	249.6%	0.964	0.0087	-0.120	0.003	0.002
28.00	12.13	11.30	12.40	6.43	1	8	230.1%	0.961	0.0102	-0.119	0.003	0.002
29.00	5.35	10.40	11.40	0.00	1	73	220.3%	0.951	0.0127	-0.136	0.004	0.002
30.00	9.00	9.40	10.40	0.00	1	201	201.6%	0.946	0.0151	-0.135	0.004	0.002
31.00	9.20	6.80	9.40	0.00	2	307	245.7%	0.887	0.0218	-0.285	0.007	0.002
32.00	6.81	7.30	8.40	0.00	1	197	157.0%	0.941	0.0207	-0.113	0.004	0.002
32.50	6.32	6.90	8.20	0.00	3	88	174.8%	0.907	0.0264	-0.177	0.006	0.002
33.00	6.70	6.30	7.40	0.00	2	111	139.6%	0.933	0.0258	-0.111	0.005	0.002
33.50	5.41	5.90	7.00	0.00	1	2	143.8%	0.911	0.0312	-0.142	0.006	0.002
34.00	4.50	4.00	6.90	0.00	20	1,087	222.7%	0.804	0.0346	-0.371	0.010	0.002
34.50	4.43	4.00	7.10	0.00	1	4	136.3%	0.880	0.0408	-0.166	0.007	0.002
35.00	5.04	3.50	5.50	1.00	1	235	166.8%	0.814	0.0448	-0.271	0.010	0.002
35.50	4.63	3.70	5.00	0.22	1	9	96.3%	0.902	0.0500	-0.103	0.006	0.003
36.00	4.18	2.20	5.00	-1.82	11	824	181.6%	0.745	0.0492	-0.351	0.012	0.002
36.50	3.00	3.00	4.50	0.00	1	20	113.9%	0.799	0.0686	-0.194	0.010	0.002
37.00	3.10	1.90	4.20	0.45	1	954	87.5%	0.814	0.0852	-0.143	0.010	0.002
37.50	1.90	1.90	3.30	0.00	6	114	81.1%	0.781	0.1015	-0.146	0.011	0.002
38.00	2.10	1.60	2.30	0.45	2	1,739	59.3%	0.786	0.1371	-0.107	0.010	0.002
38.50	1.76	0.55	2.20	0.48	20	130	98.3%	0.640	0.1060	-0.223	0.013	0.002
39.00	1.63	1.05	3.20	0.59	10	503	110.9%	0.579	0.0982	-0.262	0.014	0.002
39.50	1.25	0.20	1.20	0.45	16	143	70.2%	0.528	0.1580	-0.169	0.014	0.002
40.00	0.80	0.50	1.05	0.18	126	3,535	58.4%	0.434	0.1878	-0.139	0.014	0.001
40.50	0.70	0.30	0.85	0.25	73	150	57.8%	0.343	0.1771	-0.129	0.013	0.001
41.00	0.50	0.25	0.80	0.20	120	2,649	64.8%	0.286	0.1462	-0.133	0.012	0.001
41.50	0.35	0.05	0.45	0.13	66	112	53.3%	0.171	0.1330	-0.082	0.009	0.001
42.00	0.23	0.05	0.30	0.12	568	1,231	54.1%	0.119	0.1027	-0.065	0.007	0.000
42.50	0.15	0.05	0.30	0.03	1,023	508	61.1%	0.106	0.0832	-0.067	0.007	0.000
43.00	0.08	0.05	0.25	-0.02	58	1,214	64.8%	0.085	0.0667	-0.061	0.006	0.000
43.50	0.08	0.00	0.40	0.00	60	68	77.1%	0.095	0.0611	-0.078	0.006	0.000
44.00	0.05	0.00	0.15	0.00	18	927	65.2%	0.040	0.0366	-0.034	0.003	0.000
44.50	0.15	-	0.10	0.00	0	4	75.4%	0.047	0.0363	-0.044	0.004	0.000
45.00	0.04	0.00	0.45	0.03	1	1,741	98.8%	0.083	0.0432	-0.091	0.005	0.000
46.00	0.01	0.00	0.20	0.00	69	1,290	91.0%	0.038	0.0252	-0.045	0.003	0.000
47.00	0.04	0.00	0.25	0.00	1	587	105.9%	0.041	0.0232	-0.056	0.003	0.000
48.00	0.44	0.00	0.05	0.00	318	394	87.5%	0.008	0.0074	-0.012	0.001	0.000
49.00	0.35	0.00	0.10	0.00	728	737	105.5%	0.015	0.0098	-0.023	0.001	0.000
50.00	0.07	0.00	0.05	0.00	1	370	103.1%	0.007	0.0054	-0.012	0.001	0.000
55.00	0.12	0.00	0.05	0.00	9	291	137.5%	0.005	0.0029	-0.012	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.05	0.00	0.25	0.00	1	70	482.0%	-0.007	0.0012	-0.059	0.001	-0.000
17.00	0.10	0.00	0.50	0.00	35	35	482.8%	-0.016	0.0023	-0.114	0.001	-0.000
18.00	0.35	0.00	0.00	0.00	4	0	50.0%	0.000	0.0000	0.000	0.000	0.000
20.00	0.05	0.00	1.05	0.00	4	42	473.4%	-0.035	0.0046	-0.221	0.003	-0.000
21.00	0.13	0.00	2.15	0.00	3	3	544.9%	-0.063	0.0063	-0.403	0.004	-0.000
22.00	0.05	0.00	0.30	0.00	1	2,160	317.2%	-0.014	0.0032	-0.069	0.001	-0.000
23.00	0.08	0.00	1.05	0.00	2	2,123	391.0%	-0.044	0.0066	-0.216	0.003	-0.000
24.00	0.05	0.00	2.15	0.00	2	43	452.9%	-0.077	0.0089	-0.391	0.005	-0.000
25.00	0.10	0.00	0.65	0.00	20	182	302.7%	-0.035	0.0071	-0.140	0.003	-0.000
26.00	0.35	0.00	0.10	0.00	1	1,302	196.9%	-0.007	0.0028	-0.024	0.001	-0.000
27.00	0.08	0.00	0.10	0.00	15	1,360	181.3%	-0.008	0.0033	-0.024	0.001	-0.000
28.00	0.07	0.00	0.10	0.00	2	241	165.6%	-0.009	0.0039	-0.023	0.001	-0.000
29.00	0.05	0.00	0.10	0.00	30	1,745	151.6%	-0.010	0.0048	-0.024	0.001	-0.000
30.00	0.05	0.00	0.10	0.00	12	3,493	136.7%	-0.011	0.0058	-0.023	0.001	-0.000
31.00	0.05	0.00	0.05	0.00	94	325	110.9%	-0.007	0.0046	-0.012	0.001	-0.000
32.00	0.07	0.00	0.10	0.00	17	207	109.4%	-0.014	0.0091	-0.023	0.001	-0.000
32.50	0.06	0.00	0.10	0.00	1	19	102.3%	-0.015	0.0102	-0.023	0.001	-0.000
33.00	0.05	0.00	0.10	0.00	1	137	96.1%	-0.016	0.0119	-0.023	0.001	-0.000
33.50	0.08	0.00	0.05	0.00	2	19	79.7%	-0.009	0.0088	-0.012	0.001	-0.000
34.00	0.06	0.00	0.15	0.00	10	97	89.5%	-0.028	0.0197	-0.034	0.002	-0.000
34.50	0.23	0.00	0.35	0.00	1	65	100.4%	-0.060	0.0329	-0.071	0.004	-0.000
35.00	0.06	0.00	0.60	0.00	12	197	108.6%	-0.096	0.0439	-0.111	0.006	-0.000
35.50	0.05	0.00	0.10	-0.05	5	61	62.5%	-0.025	0.0263	-0.022	0.002	-0.000
36.00	0.08	0.00	0.25	-0.12	2	292	69.5%	-0.062	0.0488	-0.050	0.004	-0.000
36.50	0.25	0.00	0.20	0.00	12	18	58.4%	-0.059	0.0561	-0.041	0.004	-0.000
37.00	0.12	0.05	0.20	-0.20	3	291	54.3%	-0.081	0.0767	-0.048	0.005	-0.000
37.50	0.14	0.10	0.40	-0.29	2	39	59.0%	-0.149	0.1094	-0.081	0.008	-0.000
38.00	0.20	0.15	0.65	-0.36	6	218	61.5%	-0.222	0.1349	-0.109	0.011	-0.001
38.50	0.63	0.20	0.80	-0.17	27	59	57.8%	-0.287	0.1643	-0.116	0.012	-0.001
39.00	0.60	0.40	0.70	-0.40	11	78	58.7%	-0.378	0.1805	-0.132	0.014	-0.001
39.50	0.80	0.45	1.55	-0.10	6	134	63.0%	-0.472	0.1761	-0.148	0.014	-0.002
40.00	0.90	0.60	1.20	-0.65	7	266	58.7%	-0.566	0.1869	-0.135	0.014	-0.002
40.50	1.35	0.90	2.35	-0.64	6	59	66.0%	-0.636	0.1585	-0.145	0.013	-0.002
41.00	2.61	1.15	1.95	0.00	4	150	65.2%	-0.712	0.1457	-0.129	0.012	-0.002
41.50	2.30	1.50	2.45	0.00	20	20	74.8%	-0.745	0.1196	-0.140	0.012	-0.003
42.00	1.95	1.75	3.90	0.00	2	13	74.2%	-0.800	0.1050	-0.120	0.010	-0.003
43.00	9.10	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.005	0.000	-0.004
43.50	4.20	2.85	5.00	0.00	0	1	149.0%	-0.735	0.0612	-0.288	0.012	-0.003
44.00	4.50	3.20	5.00	0.00	0	2	119.7%	-0.821	0.0609	-0.183	0.009	-0.003
44.50	4.35	3.60	6.50	0.00	0	1	80.1%	-0.942	0.0403	-0.050	0.004	-0.003
45.00	4.75	4.10	5.60	0.00	0	1	93.0%	-0.930	0.0402	-0.070	0.005	-0.003
46.00	5.50	5.60	6.70	0.00	0	1	117.4%	-0.912	0.0378	-0.107	0.006	-0.004
46.50	6.46	5.80	8.70	0.51	2	0	129.1%	-0.906	0.0363	-0.125	0.006	-0.004
47.00	6.93	6.40	7.60	-0.72	2	0	115.2%	-0.944	0.0273	-0.073	0.004	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.