Stocks Options

LAST PRICE
33.7000
TODAY'S CHANGE (%)
Trending Up1.0700 (3.2792%)

Bid / Lots
33.2600/ 1
Ask / Lots
34.0000/ 10
Open / Previous Close
32.7700 / 32.6300
Day Range
Low 32.6400
High 33.9700
52 Week Range
Low 21.4800
High 42.2750
Volume
9,502,943
above 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 58.410

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$13.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	IOTOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$12.50In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.00In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$11.50In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$11.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	IOTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
IOTIn the Money	$11.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.60In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
IOTIn the Money	$9.70In 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$22.50	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IOTIn the Money	$8.90In 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$23.00	IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IOTIn the Money	$8.20In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$9.10In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	84Out of the Money
IOTIn the Money	$7.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	IOTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$6.70In the Money	$10.80In 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	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	3Out of the Money	17Out of the Money
IOTIn the Money	$7.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.10In the Money	$9.80In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	4Out of the Money	12Out of the Money
IOTIn the Money	$6.60In the Money	$9.30In the Money	$4.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.50	IOTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$5.10In the Money	$8.80In the Money	$6.65In the Money	$4.53In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$27.00	IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IOTIn the Money	$4.50In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IOTIn the Money	$3.70In the Money	$7.80In the Money	$5.44In the Money	$2.14In the Money	102In the Money	111In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	1Out of the Money	53Out of the Money
IOTIn the Money	$3.10In the Money	$7.30In the Money	$4.80In the Money	$2.15In the Money	10In the Money	100In the Money	Filter Table By Strike Price of$28.50	IOTOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
IOTIn the Money	$2.60In the Money	$6.80In the Money	$4.30In the Money	$1.65In the Money	1In the Money	86In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	15Out of the Money	44Out of the Money
IOTIn the Money	$2.15In the Money	$6.30In the Money	$4.05In the Money	$1.43In the Money	30In the Money	110In the Money	Filter Table By Strike Price of$29.50	IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2Out of the Money	7Out of the Money
IOTIn the Money	$3.00In the Money	$4.50In the Money	$3.90In the Money	$1.35In the Money	770In the Money	1,311In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.17Out of the Money	10Out of the Money	92Out of the Money
IOTIn the Money	$3.10In the Money	$3.80In the Money	$3.24In the Money	$0.92In the Money	20In the Money	68In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	10Out of the Money	101Out of the Money
IOTIn the Money	$2.60In the Money	$3.10In the Money	$2.87In the Money	$0.72In the Money	27In the Money	166In the Money	Filter Table By Strike Price of$31.00	IOTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.26Near the Money	17Near the Money	143Near the Money
IOTIn the Money	$2.20In the Money	$2.95In the Money	$1.90In the Money	$0.25In the Money	5In the Money	113In the Money	Filter Table By Strike Price of$31.50	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.37Near the Money	85Near the Money	321Near the Money
IOTIn the Money	$1.80In the Money	$3.10In the Money	$1.70In the Money	$0.28In the Money	58In the Money	220In the Money	Filter Table By Strike Price of$32.00	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.54Near the Money	83Near the Money	40Near the Money
IOTIn the Money	$1.40In the Money	$2.55In the Money	$1.51In the Money	$0.43In the Money	27In the Money	125In the Money	Filter Table By Strike Price of$32.50	IOTNear the Money	$0.20Near the Money	$2.20Near the Money	$0.25Near the Money	$-0.57Near the Money	15Near the Money	16Near the Money
IOTIn the Money	$1.05In the Money	$2.10In the Money	$1.15In the Money	$0.30In the Money	239In the Money	2,514In the Money	Filter Table By Strike Price of$33.00	IOTNear the Money	$0.35Near the Money	$1.30Near the Money	$0.37Near the Money	$-0.79Near the Money	110Near the Money	105Near the Money
IOTUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.90Underlying issue's last price	$0.08Underlying issue's last price	173Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	IOTUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.62Underlying issue's last price	$-0.68Underlying issue's last price	18Underlying issue's last price	25Underlying issue's last price
IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.63Near the Money	$0.13Near the Money	426Near the Money	233Near the Money	Filter Table By Strike Price of$34.00	IOTIn the Money	$0.75In the Money	$0.95In the Money	$1.80In the Money	$0.00In the Money	---In the Money	4In the Money
IOTNear the Money	$0.40Near the Money	$1.30Near the Money	$0.45Near the Money	$0.05Near the Money	81Near the Money	24Near the Money	Filter Table By Strike Price of$34.50	IOTIn the Money	$0.00In the Money	$1.45In the Money	$1.35In the Money	$1.35In the Money	15In the Money	---In the Money
IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.01Near the Money	66Near the Money	67Near the Money	Filter Table By Strike Price of$35.00	IOTIn the Money	$1.00In the Money	$1.65In the Money	$1.70In the Money	$-1.25In the Money	1In the Money	6In the Money
IOTNear the Money	$0.15Near the Money	$0.50Near the Money	$0.20Near the Money	$-0.07Near the Money	39Near the Money	2Near the Money	Filter Table By Strike Price of$35.50	IOTIn the Money	$0.10In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.05Near the Money	133Near the Money	62Near the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$1.90In the Money	$2.50In the Money	$5.74In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.05Near the Money	$2.20Near the Money	$0.15Near the Money	$0.15Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	IOTIn the Money	$2.10In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	25Out of the Money	118Out of the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$2.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.10Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	$3.30In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$2.35In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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$38.50	IOTIn the Money	$2.75In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$3.20In the Money	$7.50In the Money	$10.76In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$4.10In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$4.20In the Money	$8.30In the Money	$8.26In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$5.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.05Out 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$42.00	IOTIn the Money	$6.20In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$7.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$9.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$9.50In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.05Out 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$46.00	IOTIn the Money	$10.00In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$11.50In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$48.00	IOTIn the Money	$12.40In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$13.20In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$2.15Out 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$50.00	IOTIn the Money	$14.10In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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$55.00	IOTIn the Money	$19.50In the Money	$23.30In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)