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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$17.30In the Money	$19.70In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$11.80In the Money	$13.80In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IOTIn the Money	$10.40In the Money	$14.40In the Money	$11.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	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	6Out of the Money
IOTIn the Money	$9.60In the Money	$11.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$8.40In the Money	$10.80In 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	$0.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$8.60In the Money	$9.80In the Money	$7.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$6.50In the Money	$8.80In the Money	---In 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	$2.20Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IOTIn the Money	$5.40In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,557Out of the Money
IOTIn the Money	$4.90In 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$33.00	IOTOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
IOTIn the Money	$4.50In 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	$0.05Out 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
IOTIn the Money	$3.90In the Money	$7.00In the Money	$5.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money
IOTIn the Money	$3.50In the Money	$5.40In 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	$0.10Out 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	$3.70In the Money	$4.80In the Money	$4.60In the Money	$-1.50In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
IOTIn the Money	$3.90In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	$0.15Out of the Money	$1.15Out of the Money	$0.25Out of the Money	$-0.47Out of the Money	50Out of the Money	12Out of the Money
IOTIn the Money	$2.10In the Money	$5.20In the Money	$3.66In the Money	$-0.77In the Money	4In the Money	28In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	10Out of the Money	18Out of the Money
IOTIn the Money	$2.55In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	IOTNear the Money	$0.25Near the Money	$0.40Near the Money	$0.41Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
IOTIn the Money	$1.85In the Money	$2.95In the Money	$4.44In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$37.00	IOTNear the Money	$0.35Near the Money	$0.50Near the Money	$0.45Near the Money	$-0.04Near the Money	8Near the Money	1,214Near the Money
IOTIn the Money	$1.60In the Money	$2.55In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	IOTNear the Money	$0.45Near the Money	$1.60Near the Money	$0.70Near the Money	$0.01Near the Money	11Near the Money	21Near the Money
IOTIn the Money	$2.00In the Money	$2.20In the Money	$2.70In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$38.00	IOTNear the Money	$0.60Near the Money	$1.65Near the Money	$0.84Near the Money	$-0.01Near the Money	3Near the Money	46Near the Money
IOTIn the Money	$0.75In the Money	$1.85In the Money	$1.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$38.50	IOTNear the Money	$0.75Near the Money	$0.95Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
IOTUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.40Underlying issue's last price	$-0.11Underlying issue's last price	6Underlying issue's last price	100Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	IOTUnderlying issue's last price	$0.95Underlying issue's last price	$2.00Underlying issue's last price	$1.20Underlying issue's last price	$-0.05Underlying issue's last price	2Underlying issue's last price	40Underlying issue's last price
IOTNear the Money	$1.15Near the Money	$1.30Near the Money	$1.24Near the Money	$0.06Near the Money	6Near the Money	15Near the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$1.20In the Money	$2.35In the Money	$1.40In the Money	$0.11In the Money	2In the Money	10In the Money
IOTNear the Money	$0.90Near the Money	$1.00Near the Money	$1.00Near the Money	$0.05Near the Money	137Near the Money	307Near the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$1.45In the Money	$2.55In the Money	$1.90In the Money	$0.20In the Money	1In the Money	61In the Money
IOTNear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.02Near the Money	10Near the Money	61Near the Money	Filter Table By Strike Price of$40.50	IOTIn the Money	$1.80In the Money	$2.15In the Money	$1.85In the Money	$0.12In the Money	3In the Money	14In the Money
IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.50Near the Money	$-0.10Near the Money	25Near the Money	560Near the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$2.05In the Money	$2.55In the Money	$1.75In the Money	$0.00In the Money	---In the Money	132In the Money
IOTNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$0.03Near the Money	2Near the Money	88Near the Money	Filter Table By Strike Price of$41.50	IOTIn the Money	$1.10In the Money	$3.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.30Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.22Near the Money	7Near the Money	170Near the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$1.80In the Money	$3.40In the Money	$1.85In the Money	$0.00In the Money	---In the Money	20In the Money
IOTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$42.50	IOTIn the Money	$3.20In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$3.60In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.10Out of the Money	$0.25Out 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	$3.10In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$4.50In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out 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$44.50	IOTIn the Money	$5.00In the Money	$6.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$5.40In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.25Out 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	$6.40In 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	$0.25Out 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$47.00	IOTIn the Money	$7.40In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$48.00	IOTIn the Money	$8.40In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.30Out 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	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$50.00	IOTIn the Money	$10.40In the Money	$11.30In 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 30, 2024)

Put Options (expires Friday August 30, 2024)