Stocks Options

LAST PRICE
39.3300
TODAY'S CHANGE (%)
Trending Up0.0500 (0.1273%)

Bid / Lots
39.0100/ 10
Ask / Lots
39.8600/ 1
Open / Previous Close
39.1200 / 39.2800
Day Range
Low 38.2200
High 39.4750
52 Week Range
Low 21.4800
High 42.2750
Volume
2,722,964
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 58.777

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$23.00In the Money	$25.40In the Money	$22.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$15.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$20.00In the Money	$22.10In the Money	$20.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IOTIn the Money	$18.10In the Money	$20.30In the Money	$18.32In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
IOTIn the Money	$16.90In the Money	$18.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	no put option is available at this price
IOTIn the Money	$15.60In the Money	$17.40In the Money	$14.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
IOTIn the Money	$14.50In the Money	$15.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	no put option is available at this price
IOTIn the Money	$12.70In the Money	$15.20In the Money	$13.75In the Money	$-1.25In the Money	2In the Money	293In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
no call option is available at this price							Filter Table By Strike Price of$26.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
no call option is available at this price							Filter Table By Strike Price of$27.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
IOTIn the Money	$9.80In the Money	$11.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$28.00	no put option is available at this price
IOTIn the Money	$10.60In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
IOTIn the Money	$9.20In the Money	$11.60In the Money	$4.29In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$29.00	no put option is available at this price
IOTIn the Money	$8.40In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	IOTOut of the Money	---Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IOTIn the Money	$9.10In the Money	$11.40In the Money	$9.37In the Money	$-1.46In the Money	13In the Money	1,191In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	1,318Out of the Money
IOTIn the Money	$8.50In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
no call option is available at this price							Filter Table By Strike Price of$31.00	IOTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
IOTIn the Money	$7.60In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.10In the Money	$9.20In the Money	$7.38In the Money	$1.18In the Money	47In the Money	196In the Money	Filter Table By Strike Price of$32.00	no put option is available at this price
IOTIn the Money	$5.30In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	11Out of the Money	48Out of the Money
IOTIn the Money	$6.10In the Money	$8.50In the Money	$6.65In the Money	$-1.45In the Money	4In the Money	1,837In the Money	Filter Table By Strike Price of$33.00	no put option is available at this price
IOTIn the Money	$5.40In the Money	$6.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	21Out of the Money
no call option is available at this price							Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	18Out of the Money	847Out of the Money
IOTIn the Money	$3.30In the Money	$5.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$34.50	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
IOTIn the Money	$4.10In the Money	$6.50In the Money	$4.40In the Money	$0.25In the Money	115In the Money	1,691In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money
IOTIn the Money	$2.60In the Money	$5.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IOTIn the Money	$3.10In the Money	$3.60In the Money	$3.21In the Money	$-0.58In the Money	3In the Money	386In the Money	Filter Table By Strike Price of$36.00	no put option is available at this price
IOTIn the Money	$2.60In the Money	$3.10In the Money	$2.63In the Money	$0.33In the Money	10In the Money	48In the Money	Filter Table By Strike Price of$36.50	IOTNear the Money	---Near the Money	$0.20Near the Money	$0.04Near the Money	$-0.06Near the Money	274Near the Money	54Near the Money
IOTIn the Money	$0.60In the Money	$3.30In the Money	$2.33In the Money	$-0.47In the Money	34In the Money	671In the Money	Filter Table By Strike Price of$37.00	no put option is available at this price
IOTIn the Money	$0.30In the Money	$2.05In the Money	$2.65In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$37.50	IOTNear the Money	---Near the Money	$1.25Near the Money	$0.15Near the Money	$0.00Near the Money	1Near the Money	208Near the Money
IOTUnderlying issue's last price	$0.05Underlying issue's last price	$1.05Underlying issue's last price	$0.66Underlying issue's last price	$-0.33Underlying issue's last price	2Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	41Underlying issue's last price
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.25Near the Money	216Near the Money	434Near the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$0.05In the Money	$0.65In the Money	$0.15In the Money	$-0.55In the Money	57In the Money	30In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	813Near the Money	3,186Near the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$0.40In the Money	$0.90In the Money	$0.65In the Money	$-0.40In the Money	228In the Money	323In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$5.20In the Money	$7.10In the Money	$10.30In the Money	$0.00In the Money	---In the Money	4In 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	1,421Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$9.70In the Money	$12.00In the Money	$13.36In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$14.90In the Money	$16.70In the Money	$14.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$20.10In the Money	$21.30In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)