Stocks Options

LAST PRICE
35.6700
TODAY'S CHANGE (%)
Trending Up0.2000 (0.5639%)

Bid / Lots
35.6100/ 18
Ask / Lots
35.7500/ 1
Open / Previous Close
35.5000 / 35.4700
Day Range
Low 35.4200
High 36.0800
52 Week Range
Low 21.4800
High 42.2750
Volume
1,537,408
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 58.402

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$15.80In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$15.30In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.80In 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$20.00	IOTOut of the Money	$0.00Out of the Money	$1.30Out 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	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$13.80In 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$21.00	IOTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
IOTIn the Money	$13.30In the Money	$16.10In the Money	$14.80In the Money	$14.80In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$21.50	IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.80In the Money	$15.60In the Money	$14.35In the Money	$2.10In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
IOTIn the Money	$12.30In the Money	$15.10In the Money	$11.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IOTIn the Money	$11.80In 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$23.00	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	18Out of the Money
IOTIn the Money	$11.30In the Money	$14.10In 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	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$10.80In the Money	$13.60In 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	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
IOTIn the Money	$10.30In 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$24.50	IOTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$10.10In the Money	$12.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IOTIn the Money	$8.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.90In the Money	$10.60In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	8Out of the Money
IOTIn the Money	$8.60In the Money	$9.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.50	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.80In the Money	$10.40In the Money	$6.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IOTIn the Money	$7.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IOTIn the Money	$7.10In the Money	$7.90In the Money	$5.44In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IOTIn the Money	$5.60In the Money	$8.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$28.50	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
IOTIn the Money	$6.10In the Money	$7.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IOTIn the Money	$5.50In the Money	$7.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$29.50	IOTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$5.20In the Money	$5.80In the Money	$5.80In the Money	$0.10In the Money	1In the Money	852In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
IOTIn the Money	$4.30In the Money	$5.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
IOTIn the Money	$4.10In the Money	$4.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
IOTIn the Money	$3.70In the Money	$5.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
IOTIn the Money	$3.50In the Money	$4.40In the Money	$3.70In the Money	$-0.10In the Money	5In the Money	222In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
IOTIn the Money	$2.90In the Money	$3.60In the Money	$2.18In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
IOTIn the Money	$0.90In the Money	$3.30In the Money	$2.70In the Money	$-0.20In the Money	23In the Money	2,390In the Money	Filter Table By Strike Price of$33.00	IOTNear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	2Near the Money	148Near the Money
IOTIn the Money	$0.25In the Money	$3.50In the Money	$2.10In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$33.50	IOTNear the Money	$0.00Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	66Near the Money
IOTIn the Money	$0.95In the Money	$1.85In the Money	$1.60In the Money	$-0.15In the Money	115In the Money	311In the Money	Filter Table By Strike Price of$34.00	IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
IOTIn the Money	$1.00In the Money	$1.35In the Money	$1.33In the Money	$-0.02In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$34.50	IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
IOTIn the Money	$0.70In the Money	$0.90In the Money	$0.82In the Money	$-0.21In the Money	8In the Money	197In the Money	Filter Table By Strike Price of$35.00	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	6Near the Money	72Near the Money
IOTUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.42Underlying issue's last price	$-0.13Underlying issue's last price	22Underlying issue's last price	124Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	IOTUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.25Underlying issue's last price	$-0.10Underlying issue's last price	2Underlying issue's last price	106Underlying issue's last price
IOTNear the Money	$0.20Near the Money	$0.35Near the Money	$0.31Near the Money	$0.01Near the Money	157Near the Money	274Near the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$0.50In the Money	$0.65In the Money	$0.55In the Money	$-0.05In the Money	11In the Money	13In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	5Near the Money	67Near the Money	Filter Table By Strike Price of$36.50	IOTIn the Money	$0.75In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.01Near the Money	11Near the Money	252Near the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$0.30In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	5Near the Money	30Near the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	$1.70In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	12Near the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$1.05In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$38.50	IOTIn the Money	$0.90In the Money	$5.00In 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	$0.10Out 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$39.00	IOTIn the Money	$3.10In the Money	$4.20In the Money	$10.76In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	20Out of the Money	20Out of the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$3.50In the Money	$4.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	958Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$3.80In the Money	$4.80In the Money	$8.26In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$4.20In the Money	$6.00In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$5.70In the Money	$7.30In 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	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$6.90In the Money	$7.60In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$7.70In the Money	$10.40In 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	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$8.40In the Money	$11.30In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	IOTIn the Money	$9.80In the Money	$11.70In 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	$1.15Out 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$47.00	IOTIn the Money	$10.70In the Money	$12.50In 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	$0.10Out 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$48.00	IOTIn the Money	$11.60In the Money	$13.20In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$12.70In the Money	$13.60In 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	$1.30Out 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$50.00	IOTIn the Money	$14.10In the Money	$14.60In 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$55.00	IOTIn the Money	$18.90In the Money	$20.10In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)