Stocks Options

LAST PRICE
33.7000
TODAY'S CHANGE (%)
Trending Up1.0700 (3.2792%)

Bid / Lots
33.2600/ 1
Ask / Lots
34.0000/ 10
Open / Previous Close
32.7700 / 32.6300
Day Range
Low 32.6400
High 33.9700
52 Week Range
Low 21.4800
High 42.2750
Volume
9,502,943
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 58.410

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$13.80In the Money	$17.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$13.10In the Money	$16.10In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$11.80In the Money	$15.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
IOTIn the Money	$9.60In 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$22.00	IOTOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IOTIn the Money	$9.30In 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$22.50	IOTOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$9.80In the Money	$12.90In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.60In the Money	$12.40In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.20In the Money	$11.90In the Money	$3.50In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IOTIn the Money	$8.60In the Money	$11.40In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.70In the Money	$10.90In the Money	$5.88In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IOTIn the Money	$7.60In the Money	$10.40In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.00In the Money	$9.90In 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	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$6.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$5.60In the Money	$8.90In 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	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	29Out of the Money
IOTIn the Money	$5.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$3.80In the Money	$7.90In the Money	$6.00In the Money	$3.90In the Money	3In the Money	116In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	$3.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
IOTIn the Money	$4.60In the Money	$6.40In the Money	$4.51In the Money	$2.61In the Money	50In the Money	64In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$4.20In the Money	$4.70In the Money	$4.00In the Money	$1.00In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$29.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.08Out of the Money	6Out of the Money	---Out of the Money
IOTIn the Money	$3.70In the Money	$4.20In the Money	$4.05In the Money	$0.95In the Money	30In the Money	70In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$3.30In the Money	$5.00In the Money	$3.28In the Money	$3.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.10Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	6Out of the Money	---Out of the Money
IOTIn the Money	$1.85In the Money	$3.10In the Money	$3.10In the Money	$0.66In the Money	20In the Money	74In the Money	Filter Table By Strike Price of$31.00	IOTNear the Money	$0.15Near the Money	$1.25Near the Money	$0.30Near the Money	$-0.22Near the Money	1Near the Money	7Near the Money
IOTIn the Money	$2.45In the Money	$3.40In the Money	$2.37In the Money	$0.37In the Money	2In the Money	201In the Money	Filter Table By Strike Price of$31.50	IOTNear the Money	$0.00Near the Money	$0.35Near the Money	$0.20Near the Money	$-0.51Near the Money	1Near the Money	1Near the Money
IOTIn the Money	$1.10In the Money	$2.50In the Money	$2.30In the Money	$0.71In the Money	23In the Money	164In the Money	Filter Table By Strike Price of$32.00	IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.50Near the Money	10Near the Money	21Near the Money
IOTIn the Money	$1.75In the Money	$2.90In the Money	$1.50In the Money	$0.10In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$32.50	IOTNear the Money	$0.50Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IOTIn the Money	$1.45In the Money	$3.10In the Money	$1.63In the Money	$0.43In the Money	116In the Money	597In the Money	Filter Table By Strike Price of$33.00	IOTNear the Money	$0.05Near the Money	$0.80Near the Money	$0.72Near the Money	$-0.63Near the Money	1Near the Money	7Near the Money
IOTUnderlying issue's last price	$1.15Underlying issue's last price	$3.40Underlying issue's last price	$1.15Underlying issue's last price	$0.15Underlying issue's last price	8Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	IOTUnderlying issue's last price	$0.05Underlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.25Underlying issue's last price	16Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	$0.05Near the Money	$1.90Near the Money	$1.05Near the Money	$0.28Near the Money	79Near the Money	90Near the Money	Filter Table By Strike Price of$34.00	IOTIn the Money	$0.15In the Money	$2.80In the Money	$1.95In the Money	$0.00In the Money	---In the Money	29In the Money
IOTNear the Money	$0.05Near the Money	$0.70Near the Money	$0.68Near the Money	$0.08Near the Money	91Near the Money	140Near the Money	Filter Table By Strike Price of$35.00	IOTIn the Money	$0.85In the Money	$1.95In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money
IOTNear the Money	$0.00Near the Money	$0.45Near the Money	$0.37Near the Money	$0.02Near the Money	73Near the Money	14Near the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$1.60In the Money	$2.70In the Money	$2.70In the Money	$-4.70In the Money	1In the Money	5In the Money
IOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.06Out of the Money	13Out of the Money	6Out of the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$1.60In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$2.65In the Money	$4.60In the Money	$7.41In 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	$0.09Out 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	$4.50In the Money	$5.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	11Out of the Money	10Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$5.60In the Money	$8.40In the Money	$7.70In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$6.70In the Money	$9.40In 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	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$7.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$43.00	IOTIn the Money	$8.70In the Money	$11.40In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$8.40In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$9.30In the Money	$13.30In 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	$1.10Out 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$46.00	IOTIn the Money	$11.60In the Money	$14.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$11.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$13.40In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$14.10In the Money	$18.30In 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	$0.00Out 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	$19.20In the Money	$23.30In 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 12, 2024)

Put Options (expires Friday July 12, 2024)