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
2,348,190
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 58.347

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	$23.70In the Money	$26.00In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IOTIn the Money	$20.40In the Money	$23.80In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IOTIn the Money	$17.80In the Money	$21.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IOTIn the Money	$16.60In the Money	$18.50In the Money	$15.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$20.00	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	1,542Out of the Money
IOTIn the Money	$15.60In 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$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	5Out of the Money
IOTIn the Money	$14.60In the Money	$15.90In 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	$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	$14.10In the Money	$16.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
IOTIn the Money	$13.60In the Money	$15.40In 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	$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	$13.10In the Money	$14.40In 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	$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	$12.60In the Money	$13.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.10In the Money	$13.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IOTIn the Money	$11.20In the Money	$12.00In the Money	$11.70In the Money	$1.41In the Money	2In the Money	409In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	348Out of the Money
IOTIn the Money	$11.10In the Money	$11.40In the Money	$4.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.50	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	4Out of the Money
IOTIn the Money	$10.60In the Money	$10.90In 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	$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	$10.10In 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$26.50	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$9.60In the Money	$11.80In 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	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$9.10In 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$27.50	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
IOTIn the Money	$8.30In the Money	$10.30In the Money	$4.01In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$6.60In the Money	$9.70In 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	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
IOTIn the Money	$7.40In the Money	$9.80In the Money	$6.77In the Money	$1.57In the Money	1In the Money	338In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
IOTIn the Money	$7.10In the Money	$9.20In the Money	$5.93In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$29.50	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	47Out of the Money
IOTIn the Money	$4.90In the Money	$7.90In the Money	$6.71In the Money	$1.11In the Money	26In the Money	1,749In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	14Out of the Money	2,118Out of the Money
IOTIn the Money	$6.10In the Money	$7.80In the Money	$5.24In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$4.60In the Money	$7.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IOTIn the Money	$4.20In the Money	$6.70In the Money	$3.51In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	5Out of the Money	7Out of the Money
IOTIn the Money	$4.70In the Money	$6.80In the Money	$4.70In the Money	$0.80In the Money	28In the Money	99In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	31Out of the Money	73Out of the Money
IOTIn the Money	$3.80In the Money	$6.20In the Money	$3.45In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	5Out of the Money	28Out of the Money
IOTIn the Money	$3.80In the Money	$4.30In the Money	$3.90In the Money	$0.60In the Money	11In the Money	50In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	80Out of the Money	97Out of the Money
IOTIn the Money	$3.30In the Money	$5.20In the Money	$2.59In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.24Out of the Money	4Out of the Money	132Out of the Money
IOTIn the Money	$2.95In the Money	$3.10In the Money	$3.01In the Money	$0.67In the Money	22In the Money	166In the Money	Filter Table By Strike Price of$34.00	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.17Near the Money	3Near the Money	56Near the Money
IOTIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IOTIn the Money	$2.20In the Money	$2.30In the Money	$2.25In the Money	$0.65In the Money	128In the Money	2,418In the Money	Filter Table By Strike Price of$35.00	IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.50Near the Money	151Near the Money	1,592Near the Money
IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	IOTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IOTIn the Money	$1.50In the Money	$1.65In the Money	$1.65In the Money	$0.56In the Money	113In the Money	238In the Money	Filter Table By Strike Price of$36.00	IOTNear the Money	$0.75Near the Money	$0.85Near the Money	$1.35Near the Money	$0.00Near the Money	---Near the Money	138Near the Money
IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	$1.00Near the Money	$1.10Near the Money	$1.05Near the Money	$0.30Near the Money	175Near the Money	157Near the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$1.20In the Money	$1.30In the Money	$1.45In the Money	$-0.48In the Money	48In the Money	1In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.65Near the Money	$0.75Near the Money	$0.69Near the Money	$0.18Near the Money	32Near the Money	48Near the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$1.85In the Money	$2.00In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.40Near the Money	$0.45Near the Money	$0.42Near the Money	$0.12Near the Money	13Near the Money	43Near the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$1.75In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.10Out of the Money	81Out of the Money	1,152Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$3.40In the Money	$3.60In the Money	$3.50In the Money	$-2.90In the Money	12In the Money	74In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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$41.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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$42.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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$44.00	IOTIn the Money	---In the Money	---In 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	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	887Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$6.30In the Money	$9.80In the Money	$11.45In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,932Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$13.20In the Money	$13.50In 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	$1.35Out 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	$16.30In the Money	$19.70In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,151Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$21.60In the Money	$23.50In 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)