Stocks Options

LAST PRICE
36.7300
TODAY'S CHANGE (%)
Trending Up1.0600 (2.9717%)

Bid / Lots
36.4100/ 1
Ask / Lots
36.8800/ 1
Open / Previous Close
35.6200 / 35.6700
Day Range
Low 35.6200
High 36.8100
52 Week Range
Low 21.4800
High 42.2750
Volume
2,345,012
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 58.396

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	$15.40In 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$19.00	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
IOTIn the Money	$14.60In the Money	$18.80In 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	$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
IOTIn the Money	$14.50In the Money	$17.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
IOTIn the Money	$12.70In the Money	$16.80In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IOTIn the Money	$11.90In 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$22.50	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$13.00In the Money	$15.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$11.10In the Money	$15.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.40In the Money	$14.40In 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	$10.50In 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$24.50	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.10In the Money	$13.80In 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	$9.30In 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$25.50	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.10In the Money	$12.80In 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	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$9.10In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$8.50In the Money	$11.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IOTIn the Money	$8.10In 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$27.50	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$7.40In the Money	$10.80In the Money	$8.60In the Money	$1.20In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$28.00	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	46Out of the Money
IOTIn the Money	$6.70In the Money	$10.30In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$6.50In the Money	$9.70In the Money	$4.51In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IOTIn the Money	$5.90In the Money	$9.10In the Money	$5.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$5.40In the Money	$8.70In the Money	$6.80In the Money	$0.80In the Money	8In the Money	39In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$4.90In the Money	$8.30In the Money	$3.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IOTIn the Money	$4.50In the Money	$7.70In the Money	$5.86In the Money	$1.31In the Money	26In the Money	50In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	8Out of the Money
IOTIn the Money	$5.10In the Money	$7.20In the Money	$3.40In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$3.70In the Money	$6.10In the Money	$4.74In the Money	$2.24In the Money	4In the Money	135In the Money	Filter Table By Strike Price of$32.00	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	34Out of the Money
IOTIn the Money	$4.10In the Money	$4.40In the Money	$4.35In the Money	$1.03In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$3.60In the Money	$4.10In the Money	$2.87In the Money	$0.00In the Money	---In the Money	697In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	15Out of the Money
IOTIn the Money	$3.20In the Money	$3.70In the Money	$2.57In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	54Out of the Money	23Out of the Money
IOTIn the Money	$2.75In the Money	$3.00In the Money	$2.80In the Money	$0.55In the Money	6In the Money	67In the Money	Filter Table By Strike Price of$34.00	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
IOTIn the Money	$2.00In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	68Near the Money	---Near the Money
IOTIn the Money	$1.90In the Money	$2.85In the Money	$1.96In the Money	$0.60In the Money	43In the Money	296In the Money	Filter Table By Strike Price of$35.00	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.44Near the Money	26Near the Money	85Near the Money
IOTIn the Money	$1.50In the Money	$2.60In the Money	$1.45In the Money	$1.45In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$35.50	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$0.40Near the Money	4Near the Money	---Near the Money
IOTIn the Money	$1.20In the Money	$1.30In the Money	$1.30In the Money	$0.51In the Money	50In the Money	131In the Money	Filter Table By Strike Price of$36.00	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.51Near the Money	$-0.69Near the Money	17Near the Money	25Near the Money
IOTUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$0.98Underlying issue's last price	$0.98Underlying issue's last price	32Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	IOTUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.72Underlying issue's last price	$0.72Underlying issue's last price	506Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	$0.70Near the Money	$0.75Near the Money	$0.72Near the Money	$0.18Near the Money	213Near the Money	50Near the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$0.90In the Money	$1.05In the Money	$1.02In the Money	$1.02In the Money	36In the Money	---In the Money
IOTNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$0.55Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	$1.25In the Money	$1.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$0.15Near the Money	66Near the Money	145Near the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$1.35In the Money	$2.30In the Money	$7.41In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.25Near the Money	$0.30Near the Money	$0.26Near the Money	$0.26Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	IOTIn the Money	$1.15In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.10Near the Money	26Near the Money	141Near the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$2.40In the Money	$4.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.17Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$2.85In the Money	$3.00In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$2.55In the Money	$3.60In the Money	$7.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	IOTIn the Money	$2.40In the Money	$4.00In 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	$0.10Out 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	$2.65In the Money	$4.50In 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	$1.20Out 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$41.50	IOTIn the Money	$2.90In the Money	$6.20In 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	$0.15Out 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	$4.80In the Money	$7.00In 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	$0.05Out of the Money	$0.05Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	IOTIn the Money	$3.80In the Money	$7.90In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$6.20In the Money	$6.50In 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	$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$43.50	IOTIn the Money	$5.20In the Money	$8.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	57Out of the Money	95Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$5.80In the Money	$7.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	IOTIn the Money	$5.90In the Money	$9.00In 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	$0.50Out 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	$6.30In the Money	$9.80In 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	$0.75Out 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$45.50	IOTIn the Money	$7.20In the Money	$9.00In 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	$0.25Out 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	$7.30In the Money	$9.50In 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	$0.50Out 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$46.50	IOTIn the Money	$8.20In the Money	$10.00In 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	13Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$8.40In the Money	$11.80In 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	$0.70Out 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$47.50	IOTIn the Money	$8.80In the Money	$11.00In 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	$0.20Out 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	$9.60In the Money	$12.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$11.30In the Money	$13.50In 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	$0.15Out 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	$16.30In the Money	$19.80In 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)