Stocks Options

LAST PRICE
47.9000
TODAY'S CHANGE (%)
Trending Up2.1700 (4.7452%)

Bid / Lots
47.9000/ 1
Ask / Lots
47.9200/ 5
Open / Previous Close
46.4300 / 45.7300
Day Range
Low 46.1100
High 47.9400
52 Week Range
Low 21.4800
High 50.0700
Volume
1,036,646
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 57.663

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	$22.70In the Money	$23.10In 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	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$18.80In the Money	$19.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.70In the Money	$18.10In 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	$0.65Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$16.80In 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$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	$15.70In the Money	$16.10In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$15.20In the Money	$15.50In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.70In the Money	$15.00In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$14.20In the Money	$14.50In the Money	$12.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$13.70In the Money	$14.00In 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	$0.70Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$13.30In the Money	$13.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.70In the Money	$13.00In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$12.20In the Money	$12.50In 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	$11.70In the Money	$12.00In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$11.20In the Money	$11.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.80In the Money	$11.00In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IOTIn the Money	$10.30In the Money	$10.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IOTIn the Money	$9.70In the Money	$10.00In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
IOTIn the Money	$9.30In the Money	$9.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.70In the Money	$9.00In 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	$8.20In the Money	$8.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.80In the Money	$8.00In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IOTIn the Money	$7.20In the Money	$7.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.80In the Money	$7.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IOTIn the Money	$6.30In the Money	$6.50In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$5.80In the Money	$6.00In the Money	$4.25In the Money	$0.33In the Money	9In the Money	15In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
IOTIn the Money	$5.30In the Money	$5.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.80In the Money	$5.00In the Money	$3.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IOTIn the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	13Out of the Money
IOTIn the Money	$3.80In the Money	$4.00In the Money	$4.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$3.30In the Money	$3.50In the Money	$1.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$2.85In the Money	$3.00In the Money	$2.50In the Money	$1.35In the Money	4In the Money	80In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.35Near the Money	2Near the Money	208Near the Money
IOTIn the Money	$2.35In the Money	$2.50In the Money	$1.30In the Money	$0.60In the Money	20In the Money	27In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$-0.45Near the Money	2Near the Money	130Near the Money
IOTIn the Money	$1.85In the Money	$1.95In the Money	$1.69In the Money	$1.39In the Money	29In the Money	116In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	91Near the Money
IOTIn the Money	$1.35In the Money	$1.50In the Money	$0.45In the Money	$0.22In the Money	9In the Money	337In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-1.30Near the Money	200Near the Money	55Near the Money
IOTIn the Money	$0.90In the Money	$1.00In the Money	$0.56In the Money	$0.41In the Money	52In the Money	269In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-1.43Near the Money	13Near the Money	92Near the Money
IOTUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	72Underlying issue's last price	155Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-2.00Underlying issue's last price	604Underlying issue's last price	23Underlying issue's last price
IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$0.05Near the Money	11Near the Money	290Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$0.25In the Money	$0.35In the Money	$0.40In the Money	$-1.88In the Money	203In the Money	82In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	529Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$0.60In the Money	$0.70In the Money	$2.53In the Money	$0.00In the Money	---In the Money	68In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	407Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.05In the Money	$1.15In the Money	$2.65In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.03Near the Money	8Near the Money	74Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.50In the Money	$1.65In the Money	$3.75In the Money	$0.00In the Money	---In the Money	204In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	201Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.00In the Money	$2.15In the Money	$2.13In the Money	$-2.37In the Money	2In the Money	14In 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	179Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.00In the Money	$3.20In 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	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	101Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$4.00In the Money	$4.20In the Money	$6.23In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$4.90In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$5.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$6.80In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.50Out 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$56.00	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
IOTOut of the Money	---Out of the Money	$1.55Out 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	$8.90In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.55Out 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	$9.90In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.55Out 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	$10.70In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.60Out 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	$11.90In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$12.90In the Money	$15.20In 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	$13.90In the Money	$16.20In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)