Stocks Options

LAST PRICE
45.6500
TODAY'S CHANGE (%)
Trending Down-1.0900 (-2.3320%)

Bid / Lots
45.7500/ 1
Ask / Lots
46.0000/ 1
Open / Previous Close
46.0000 / 46.7400
Day Range
Low 45.3200
High 46.3900
52 Week Range
Low 21.4800
High 50.0700
Volume
3,380,631
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 57.720

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$18.60In the Money	$22.50In 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	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$14.60In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	---Out 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	$15.40In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$14.40In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$13.40In the Money	$13.80In the Money	$9.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$11.30In the Money	$13.90In the Money	$14.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	---Out 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	$12.40In the Money	$12.80In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out 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
IOTIn the Money	$11.90In the Money	$14.20In the Money	$12.10In the Money	$12.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	---Out 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	$11.40In the Money	$11.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$9.20In 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$34.50	IOTOut of the Money	---Out 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	$10.40In the Money	$10.80In the Money	$14.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$8.20In 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$35.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$9.40In the Money	$9.80In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$8.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	IOTOut of the Money	---Out 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	$8.60In the Money	$9.40In the Money	$11.02In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IOTIn the Money	$7.90In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IOTIn the Money	$7.40In the Money	$7.80In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
IOTIn the Money	$6.90In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	IOTOut of the Money	---Out 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	$6.50In the Money	$6.80In the Money	$7.28In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$4.20In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	IOTOut of the Money	---Out 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
IOTIn the Money	$3.60In the Money	$5.80In the Money	$7.54In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IOTIn the Money	$4.90In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	IOTOut of the Money	---Out 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
IOTIn the Money	$4.40In the Money	$4.80In the Money	$5.66In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IOTIn the Money	$3.90In the Money	$4.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$3.50In the Money	$3.80In the Money	$3.75In the Money	$-1.45In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
IOTIn the Money	$3.10In the Money	$3.30In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$2.70In the Money	$4.60In the Money	$3.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.00	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
IOTIn the Money	$2.25In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.09Near the Money	3Near the Money	10Near the Money
IOTIn the Money	$1.80In the Money	$1.95In the Money	$4.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$44.00	IOTNear the Money	$0.20Near the Money	$0.25Near the Money	$0.25Near the Money	$0.15Near the Money	14Near the Money	29Near the Money
IOTIn the Money	$1.45In the Money	$1.55In the Money	$1.68In the Money	$-1.62In the Money	53In the Money	52In the Money	Filter Table By Strike Price of$44.50	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
IOTIn the Money	$1.10In the Money	$1.20In the Money	$1.15In the Money	$-1.96In the Money	13In the Money	78In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.42Near the Money	$0.15Near the Money	79Near the Money	230Near the Money
IOTUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.93Underlying issue's last price	$-2.07Underlying issue's last price	4Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	IOTUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.61Underlying issue's last price	$0.11Underlying issue's last price	35Underlying issue's last price	103Underlying issue's last price
IOTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.75Near the Money	$-1.81Near the Money	5Near the Money	111Near the Money	Filter Table By Strike Price of$46.00	IOTIn the Money	$0.90In the Money	$0.95In the Money	$1.05In the Money	$0.30In the Money	6In the Money	91In the Money
IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.53Near the Money	5Near the Money	39Near the Money	Filter Table By Strike Price of$46.50	IOTIn the Money	$1.20In the Money	$1.30In the Money	$1.40In the Money	$0.40In the Money	18In the Money	68In the Money
IOTNear the Money	$0.20Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.28Near the Money	23Near the Money	261Near the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$1.55In the Money	$1.65In the Money	$1.53In the Money	$0.73In the Money	6In the Money	97In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.41Near the Money	73Near the Money	60Near the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$1.95In the Money	$2.85In the Money	$1.80In the Money	$0.40In the Money	2In the Money	24In the Money
IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.43Near the Money	219Near the Money	102Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$2.35In the Money	$2.50In the Money	$2.28In the Money	$1.48In the Money	4In the Money	85In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.20Near the Money	525Near the Money	61Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$2.85In the Money	$3.00In the Money	$2.10In the Money	$0.00In the Money	---In the Money	68In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	17Out of the Money	422Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$3.30In the Money	$3.60In the Money	$2.65In the Money	$0.00In the Money	---In the Money	71In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	18Out of the Money	81Out of the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$3.80In the Money	$4.00In the Money	$4.00In the Money	$1.45In the Money	50In the Money	205In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	8Out of the Money	201Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.65In the Money	$5.90In the Money	$4.11In the Money	$2.26In the Money	17In the Money	20In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.70In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$4.70In the Money	$6.50In the Money	$3.61In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$5.60In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$6.90In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$7.70In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$56.00	IOTIn the Money	$8.30In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$57.00	IOTIn the Money	$9.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$58.00	IOTIn the Money	$10.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$59.00	IOTIn the Money	$12.10In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$60.00	IOTIn the Money	$12.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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	Filter Table By Strike Price of$61.00	IOTIn the Money	$13.30In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	$14.30In the Money	$18.40In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)