Stocks Options

LAST PRICE
54.8800
TODAY'S CHANGE (%)
Trending Up2.2500 (4.2751%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
53.0100 / 52.6300
Day Range
Low 52.9300
High 55.3900
52 Week Range
Low 25.7600
High 55.3900
Volume
2,854,446
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.028

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$4.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	$4.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
IOTIn the Money	---In the Money	---In the Money	$7.99In the Money	$3.54In the Money	20In the Money	49In the Money	Filter Table By Strike Price of$47.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$48.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
IOTIn the Money	---In the Money	---In the Money	$5.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$49.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	54Out of the Money
IOTIn the Money	---In the Money	---In the Money	$4.20In the Money	$1.93In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$49.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	---In the Money	---In the Money	$5.00In the Money	$2.61In the Money	679In the Money	779In the Money	Filter Table By Strike Price of$50.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	12Out of the Money	38Out of the Money
IOTIn the Money	---In the Money	---In the Money	$4.09In the Money	$2.69In the Money	44In the Money	122In the Money	Filter Table By Strike Price of$51.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	25Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.06In the Money	$2.00In the Money	52In the Money	167In the Money	Filter Table By Strike Price of$52.00	IOTNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.55Near the Money	16Near the Money	52Near the Money
IOTIn the Money	---In the Money	---In the Money	$2.05In the Money	$1.63In the Money	54In the Money	859In the Money	Filter Table By Strike Price of$53.00	IOTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-1.05Near the Money	27Near the Money	35Near the Money
IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.85Underlying issue's last price	175Underlying issue's last price	138Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.28Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
IOTNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.50Near the Money	382Near the Money	2,146Near the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	90In the Money	13In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	30Near the Money	97Near the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	3In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	1Near the Money	107Near the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	2In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	70Out of the Money	87Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$65.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Samsara Inc
NYSE:IOTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)