Stocks Options

LAST PRICE
47.9800
TODAY'S CHANGE (%)
Trending Down-0.5600 (-1.1537%)

Bid / Lots
47.9800/ 3
Ask / Lots
47.9900/ 5
Open / Previous Close
48.8000 / 48.5400
Day Range
Low 47.7800
High 48.9400
52 Week Range
Low 21.4800
High 50.0700
Volume
1,387,251
below 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 57.725

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$27.60In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$22.70In the Money	$23.20In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$21.70In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IOTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$20.90In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IOTIn the Money	$19.60In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IOTIn the Money	$18.60In the Money	$19.30In the Money	$15.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$17.70In the Money	$18.30In the Money	$17.93In the Money	$0.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IOTIn the Money	$17.10In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$16.90In the Money	$17.30In the Money	$13.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$16.20In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$15.90In the Money	$16.20In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$15.10In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$14.70In the Money	$15.30In the Money	$14.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IOTIn the Money	$14.20In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$13.90In the Money	$14.20In the Money	$10.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$13.10In the Money	$13.70In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.50	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.70In the Money	$13.30In the Money	$14.68In 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	$0.70Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$12.40In the Money	$12.70In the Money	$11.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$11.80In the Money	$12.20In the Money	$12.26In the Money	$3.66In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$11.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.90In the Money	$11.20In the Money	$12.40In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$10.40In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	IOTOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$9.80In the Money	$10.20In the Money	$9.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IOTIn the Money	$9.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$8.60In the Money	$9.10In the Money	$8.62In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
IOTIn the Money	$8.10In the Money	$8.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	$7.90In the Money	$8.30In the Money	$8.20In the Money	$-0.75In the Money	4In the Money	22In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IOTIn the Money	$7.40In the Money	$7.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.50	IOTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.90In the Money	$7.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	$6.10In the Money	$6.70In the Money	$6.77In the Money	$-0.32In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IOTIn the Money	$5.70In the Money	$6.20In the Money	$7.73In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
IOTIn the Money	$5.10In the Money	$5.70In the Money	$6.01In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
IOTIn the Money	$4.80In the Money	$5.20In the Money	$6.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IOTIn the Money	$4.40In the Money	$4.70In the Money	$2.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$3.80In the Money	$4.20In the Money	$3.72In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
IOTIn the Money	$3.30In the Money	$3.70In the Money	$3.75In the Money	$-0.89In the Money	2In the Money	24In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
IOTIn the Money	$2.65In the Money	$3.20In the Money	$2.82In the Money	$-1.93In the Money	5In the Money	57In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	136Near the Money
IOTIn the Money	$2.25In the Money	$2.65In the Money	$2.76In the Money	$-0.22In the Money	12In the Money	60In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	99Near the Money
IOTIn the Money	$1.95In the Money	$2.10In the Money	$1.98In the Money	$-1.52In the Money	12In the Money	82In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	563Near the Money
IOTIn the Money	$1.40In the Money	$1.65In the Money	$2.35In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	---Near the Money	$0.25Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
IOTIn the Money	$0.75In the Money	$1.15In the Money	$0.97In the Money	$-0.88In the Money	15In the Money	230In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	90Near the Money
IOTUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$1.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	429Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	53Underlying issue's last price	130Underlying issue's last price
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.90Near the Money	32Near the Money	260Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$0.15In the Money	$0.25In the Money	$0.16In the Money	$0.06In the Money	20In the Money	146In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.55Near the Money	8Near the Money	108Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$0.50In the Money	$0.65In the Money	$0.50In the Money	$0.22In the Money	18In the Money	413In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.34Near the Money	4Near the Money	194Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$0.90In the Money	$1.35In the Money	$0.95In the Money	$0.45In the Money	13In the Money	127In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	163Near the Money	196Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.40In the Money	$1.60In the Money	$1.51In the Money	$0.56In the Money	18In the Money	80In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.09Near the Money	17Near the Money	277Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$1.90In the Money	$2.15In the Money	$1.52In the Money	$0.00In the Money	---In the Money	6In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$2.85In the Money	$3.10In the Money	$1.85In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	541Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$3.60In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.40In the Money	$5.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$4.10In the Money	$7.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$5.40In the Money	$8.40In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$6.40In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$7.40In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$8.40In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	$9.40In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$10.40In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$61.00	IOTIn the Money	$11.40In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$12.40In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.85Out 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	$13.40In the Money	$16.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)