Stocks Options

LAST PRICE
29.3200
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.9459%)

Bid / Lots
28.8900/ 1
Ask / Lots
29.4000/ 9
Open / Previous Close
29.1800 / 29.6000
Day Range
Low 28.7600
High 29.5100
52 Week Range
Low 21.4800
High 42.2750
Volume
6,377,938
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 58.512

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$15.20In the Money	$19.10In the Money	$16.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$12.50	IOTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IOTIn the Money	$13.60In the Money	$15.20In the Money	$23.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.00	IOTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IOTIn the Money	$9.80In the Money	$13.30In the Money	$11.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$17.50	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IOTIn the Money	$9.10In the Money	$9.60In the Money	$15.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.12Out of the Money	2Out of the Money	1,462Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$5.70In the Money	$8.80In the Money	$6.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.50In the Money	$6.70In the Money	$4.50In the Money	$-0.60In the Money	11In the Money	804In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	19Out of the Money	334Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTNear the Money	$1.15Near the Money	$1.30Near the Money	$1.32Near the Money	$-0.10Near the Money	485Near the Money	2,347Near the Money	Filter Table By Strike Price of$30.00	IOTIn the Money	$1.75In the Money	$1.85In the Money	$1.88In the Money	$0.28In the Money	150In the Money	2,062In the Money
IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	73Out of the Money	2,380Out of the Money	Filter Table By Strike Price of$35.00	IOTIn the Money	$5.70In the Money	$6.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1,605In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	26Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$9.60In the Money	$12.30In the Money	$9.55In the Money	$0.00In the Money	---In the Money	59In the Money
IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	891Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$13.70In the Money	$17.10In the Money	$11.45In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,953Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$20.20In the Money	$21.30In the Money	$14.30In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$24.50In the Money	$27.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$30.30In the Money	$31.20In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)