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 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$17.90In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$15.00In the Money	$18.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$15.10In 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	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	60Out of the Money
IOTIn the Money	$14.30In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	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	18Out of the Money
IOTIn the Money	$14.10In the Money	$14.70In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$12.30In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	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	$12.10In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	14Out of the Money
IOTIn the Money	$11.00In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	$12.10In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	1Out of the Money
IOTIn the Money	$10.10In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$9.90In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	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	41Out of the Money
IOTIn the Money	$9.30In the Money	$11.20In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IOTIn the Money	$8.90In the Money	$10.70In the Money	---In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
IOTIn the Money	$9.10In the Money	$10.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IOTIn the Money	$7.90In the Money	$11.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
IOTIn the Money	$6.90In the Money	$9.30In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
IOTIn the Money	$7.60In the Money	$9.60In the Money	$6.22In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
IOTIn the Money	$7.60In the Money	$8.20In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$6.00In the Money	$7.80In the Money	$2.95In 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	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
IOTIn the Money	$6.20In the Money	$7.20In the Money	$6.68In the Money	$0.00In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	---Out of the Money	$2.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$5.10In the Money	$8.40In the Money	$5.40In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
IOTIn the Money	$4.50In the Money	$6.20In 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	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IOTIn the Money	$3.70In the Money	$5.80In the Money	$3.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IOTIn the Money	$2.95In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	IOTOut of the Money	$0.05Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$2.70In the Money	$4.80In the Money	$5.18In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	2Out of the Money	92Out of the Money
IOTIn the Money	$3.80In the Money	$4.10In the Money	$2.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$3.30In the Money	$3.70In the Money	$2.90In the Money	$-1.46In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.02Out of the Money	11Out of the Money	16Out of the Money
IOTIn the Money	$2.10In the Money	$3.10In the Money	$2.83In the Money	$1.08In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$36.50	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.05Near the Money	1Near the Money	29Near the Money
IOTIn the Money	$2.30In the Money	$3.20In the Money	$2.53In the Money	$-0.94In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$37.00	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.19Near the Money	6Near the Money	36Near the Money
IOTIn the Money	$2.05In the Money	$2.25In the Money	$2.05In the Money	$-1.45In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$37.50	IOTNear the Money	$0.20Near the Money	$0.35Near the Money	$0.26Near the Money	$-0.94Near the Money	20Near the Money	11Near the Money
IOTIn the Money	$1.65In the Money	$2.70In the Money	$1.98In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$38.00	IOTNear the Money	$0.30Near the Money	$1.00Near the Money	$0.40Near the Money	$-0.05Near the Money	44Near the Money	23Near the Money
IOTIn the Money	$1.35In the Money	$1.50In the Money	$1.50In the Money	$-0.30In the Money	18In the Money	16In the Money	Filter Table By Strike Price of$38.50	IOTNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$-1.01Near the Money	23Near the Money	1Near the Money
IOTUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.10Underlying issue's last price	$0.05Underlying issue's last price	86Underlying issue's last price	129Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	IOTUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.65Underlying issue's last price	$-0.09Underlying issue's last price	2Underlying issue's last price	94Underlying issue's last price
IOTNear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$0.00Near the Money	174Near the Money	32Near the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$0.85In the Money	$1.10In the Money	$0.95In the Money	$-0.01In the Money	28In the Money	49In the Money
IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.05Near the Money	118Near the Money	354Near the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$1.15In the Money	$1.35In the Money	$1.43In the Money	$-0.05In the Money	24In the Money	13In the Money
IOTNear the Money	---Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.05Near the Money	16Near the Money	73Near the Money	Filter Table By Strike Price of$40.50	IOTIn the Money	$1.50In the Money	$2.45In the Money	$1.70In the Money	$0.00In the Money	---In the Money	7In the Money
IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.03Near the Money	29Near the Money	248Near the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$1.85In the Money	$3.10In the Money	$1.80In the Money	$0.00In the Money	---In the Money	16In the Money
IOTNear the Money	$0.10Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.15Near the Money	7Near the Money	67Near the Money	Filter Table By Strike Price of$41.50	IOTIn the Money	$2.20In the Money	$3.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.02Near the Money	9Near the Money	1,290Near the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$1.65In the Money	$3.40In the Money	$1.98In the Money	$0.00In the Money	---In the Money	20In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$42.50	IOTIn the Money	$3.00In the Money	$4.40In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	4Out of the Money	123Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$3.50In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	IOTIn the Money	$4.00In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$4.50In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$44.50	IOTIn the Money	$4.90In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$5.10In the Money	$6.90In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	IOTIn the Money	$5.90In the Money	$6.90In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.45Out of the Money	---Out 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	$5.30In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	IOTIn the Money	$6.90In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$7.40In the Money	$9.60In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$7.90In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$6.60In the Money	$8.90In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$8.90In the Money	$10.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$9.40In the Money	$10.80In the Money	---In 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	73Out of the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$8.60In the Money	$11.70In the Money	---In 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	117Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$10.40In the Money	$12.60In 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 23, 2024)

Put Options (expires Friday August 23, 2024)