Stocks Options

LAST PRICE
49.5000
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0606%)

Bid / Lots
49.4900/ 2
Ask / Lots
49.5200/ 2
Open / Previous Close
49.7500 / 49.4700
Day Range
Low 48.5900
High 49.7500
52 Week Range
Low 21.4800
High 49.7800
Volume
1,336,356
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 57.933

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	$29.20In the Money	$30.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$23.90In the Money	$24.80In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$23.30In the Money	$23.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$21.50In the Money	$22.70In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IOTIn the Money	$21.20In the Money	$21.70In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
IOTIn the Money	$20.30In the Money	$20.80In 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	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$19.20In the Money	$20.60In the Money	$17.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	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	38Out of the Money
IOTIn the Money	$18.30In the Money	$19.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$18.40In the Money	$18.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$17.80In the Money	$18.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.30In the Money	$17.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$16.30In the Money	$17.70In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$16.30In the Money	$16.80In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IOTIn the Money	$15.10In the Money	$16.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$15.20In the Money	$15.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$14.10In the Money	$15.30In the Money	$14.90In the Money	$14.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	IOTOut of the Money	---Out 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
IOTIn the Money	$14.30In the Money	$14.80In the Money	$12.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$13.90In the Money	$14.40In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$12.60In the Money	$13.80In the Money	$8.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$36.00	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	30Out of the Money
IOTIn the Money	$11.90In the Money	$13.30In 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	$12.40In the Money	$12.60In the Money	$12.40In the Money	$0.79In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$37.00	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	29Out of the Money
IOTIn the Money	$11.90In the Money	$12.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$11.30In the Money	$11.90In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IOTIn the Money	$10.90In the Money	$11.20In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$10.30In the Money	$10.90In 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	$9.70In the Money	$10.40In the Money	$9.90In the Money	$9.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.50	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	11Out of the Money
IOTIn the Money	$9.40In the Money	$9.90In the Money	$8.72In the Money	$1.84In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IOTIn the Money	$8.90In the Money	$9.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.40In the Money	$8.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	$6.90In the Money	$8.40In the Money	$7.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IOTIn the Money	$7.40In the Money	$7.80In the Money	$7.40In the Money	$0.50In the Money	1In the Money	575In the Money	Filter Table By Strike Price of$42.00	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	103Out of the Money
IOTIn the Money	$6.60In the Money	$7.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
IOTIn the Money	$5.50In the Money	$6.80In the Money	$6.45In the Money	$-0.09In the Money	4In the Money	9In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IOTIn the Money	$5.20In the Money	$6.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$5.30In the Money	$5.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
IOTIn the Money	$4.90In the Money	$5.30In the Money	$4.64In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
IOTIn the Money	$4.40In the Money	$4.70In the Money	$4.75In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$45.00	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	136Out of the Money
IOTIn the Money	$4.00In the Money	$4.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IOTIn the Money	$3.50In the Money	$4.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	570Out of the Money
IOTIn the Money	$3.00In the Money	$3.20In the Money	$2.85In the Money	$0.00In the Money	---In the Money	322In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	10Near the Money	64Near the Money
IOTIn the Money	$2.55In the Money	$2.65In the Money	$2.10In the Money	$-0.51In the Money	1In the Money	232In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.02Near the Money	118Near the Money	150Near the Money
IOTIn the Money	$2.10In the Money	$2.20In the Money	$1.50In the Money	$-0.55In the Money	100In the Money	571In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.30Near the Money	$0.13Near the Money	4Near the Money	84Near the Money
IOTIn the Money	$1.65In the Money	$1.75In the Money	$1.73In the Money	$-0.07In the Money	41In the Money	244In the Money	Filter Table By Strike Price of$48.00	IOTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.06Near the Money	6Near the Money	125Near the Money
IOTIn the Money	$1.25In the Money	$1.35In the Money	$1.32In the Money	$0.00In the Money	17In the Money	140In the Money	Filter Table By Strike Price of$48.50	IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.23Near the Money	$-0.20Near the Money	173Near the Money	469Near the Money
IOTUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-0.10Underlying issue's last price	23Underlying issue's last price	212Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	IOTUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$-0.05Underlying issue's last price	13Underlying issue's last price	127Underlying issue's last price
IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.07Near the Money	90Near the Money	154Near the Money	Filter Table By Strike Price of$49.50	IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.10Near the Money	107Near the Money	114Near the Money
IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.46Near the Money	$-0.04Near the Money	176Near the Money	331Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$0.85In the Money	$0.95In the Money	$0.90In the Money	$-0.20In the Money	1In the Money	6In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.05Near the Money	8Near the Money	113Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$1.60In the Money	$1.70In the Money	$1.85In the Money	$0.00In the Money	---In the Money	40In the Money
IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.04Near the Money	26Near the Money	533Near the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$2.45In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out 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	$3.10In the Money	$3.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$4.10In the Money	$4.80In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$5.20In the Money	$5.70In the Money	$11.30In 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	$0.05Out 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	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out 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	$7.30In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out 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	$8.10In the Money	$8.70In 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	$9.30In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out 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	$10.30In the Money	$10.70In 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	$11.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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$62.00	IOTIn the Money	$12.30In the Money	$12.80In 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$63.00	IOTIn the Money	$13.00In the Money	$13.70In 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)