Stocks Options

LAST PRICE
28.0700
TODAY'S CHANGE (%)
Trending Down-0.5300 (-1.8531%)

Bid / Lots
27.6800/ 1
Ask / Lots
28.0500/ 2
Open / Previous Close
28.4600 / 28.6000
Day Range
Low 28.0200
High 29.2100
52 Week Range
Low 21.4800
High 42.2750
Volume
3,266,297
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 58.697

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$8.00In the Money	$8.30In the Money	$10.10In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	68Out of the Money
IOTIn the Money	$4.10In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9Out of the Money	4Out of the Money
IOTIn the Money	$4.40In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	IOTOut of the Money	$0.05Out of the Money	$0.80Out 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$23.50	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	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.06Out of the Money	8Out of the Money	5Out 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$24.50	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	$3.20In the Money	$3.40In the Money	$4.92In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IOTIn the Money	$1.75In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
IOTIn the Money	$2.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.26Near the Money	$0.26Near the Money	6Near the Money	---Near the Money
IOTIn the Money	$1.90In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.05Near the Money	55Near the Money	4Near the Money
IOTIn the Money	$1.55In the Money	$1.70In the Money	$1.75In the Money	$-0.40In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$27.00	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.43Near the Money	$0.08Near the Money	3Near the Money	13Near the Money
IOTIn the Money	$1.25In the Money	$1.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTNear the Money	$0.65Near the Money	$0.75Near the Money	$0.60Near the Money	$0.11Near the Money	2Near the Money	11Near the Money
IOTUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.05Underlying issue's last price	$1.05Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	IOTUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.90Underlying issue's last price	$0.23Underlying issue's last price	50Underlying issue's last price	5,379Underlying issue's last price
IOTNear the Money	$0.75Near the Money	$1.65Near the Money	$0.90Near the Money	$-1.82Near the Money	31Near the Money	2Near the Money	Filter Table By Strike Price of$28.50	IOTIn the Money	$1.10In the Money	$1.25In the Money	$1.15In the Money	$0.36In the Money	1In the Money	17In the Money
IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.28Near the Money	16Near the Money	179Near the Money	Filter Table By Strike Price of$29.00	IOTIn the Money	$1.40In the Money	$1.55In the Money	$1.40In the Money	$0.27In the Money	252In the Money	122In the Money
IOTNear the Money	$0.40Near the Money	$0.55Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	108Near the Money	Filter Table By Strike Price of$29.50	IOTIn the Money	$1.75In the Money	$2.80In the Money	$1.80In the Money	$0.46In the Money	5In the Money	1,510In the Money
IOTNear the Money	$0.35Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.16Near the Money	18Near the Money	503Near the Money	Filter Table By Strike Price of$30.00	IOTIn the Money	$2.15In the Money	$2.30In the Money	$2.06In the Money	$0.31In the Money	95In the Money	1,565In the Money
IOTNear the Money	$0.25Near the Money	$0.30Near the Money	$0.34Near the Money	$-0.10Near the Money	4Near the Money	122Near the Money	Filter Table By Strike Price of$30.50	IOTIn the Money	$1.80In the Money	$3.00In the Money	$0.98In the Money	$0.00In the Money	---In the Money	32In the Money
IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.33Near the Money	13Near the Money	1,310Near the Money	Filter Table By Strike Price of$31.00	IOTIn the Money	$3.00In the Money	$3.20In the Money	$2.45In the Money	$-0.09In the Money	1In the Money	778In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$31.50	IOTIn the Money	$2.30In the Money	$4.30In the Money	$1.85In the Money	$0.00In the Money	---In the Money	12In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	75Out of the Money	4,590Out of the Money	Filter Table By Strike Price of$32.00	IOTIn the Money	$3.90In the Money	$5.60In the Money	$3.32In the Money	$0.00In the Money	---In the Money	25In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$32.50	IOTIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	27Out of the Money	231Out of the Money	Filter Table By Strike Price of$33.00	IOTIn the Money	$4.00In the Money	$5.10In the Money	$4.11In the Money	$0.00In the Money	---In the Money	47In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$33.50	IOTIn the Money	$4.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	1Out of the Money	113Out of the Money	Filter Table By Strike Price of$34.00	IOTIn the Money	$5.80In the Money	$6.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	62In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out 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$34.50	IOTIn the Money	$4.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$35.00	IOTIn the Money	$6.80In the Money	$7.10In the Money	$6.83In the Money	$0.79In the Money	8In the Money	11In the Money
IOTOut of the Money	$0.05Out 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	Filter Table By Strike Price of$35.50	IOTIn the Money	$7.30In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	108Out of the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$7.80In the Money	$8.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	28In the Money
IOTOut of the Money	$0.05Out of the Money	$0.60Out 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$36.50	IOTIn the Money	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$8.80In the Money	$9.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	52In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$8.60In the Money	$11.70In the Money	$9.20In the Money	$5.90In the Money	1In the Money	5In the Money
IOTOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$9.40In the Money	$12.80In the Money	$2.50In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$9.90In the Money	$13.80In the Money	$8.32In the Money	$0.00In the Money	---In the Money	36In the Money
IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$12.80In the Money	$13.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	4In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$13.80In the Money	$14.70In the Money	$4.30In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$14.80In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$15.80In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$16.80In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	IOTIn the Money	$17.80In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$18.80In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$19.80In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.80Out 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$49.00	IOTIn the Money	$19.70In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$21.80In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.15Out 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$51.00	IOTIn the Money	$22.80In the Money	$23.20In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)