Stocks Options

LAST PRICE
29.3200
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.9459%)

Bid / Lots
28.8900/ 1
Ask / Lots
29.4000/ 9
Open / Previous Close
29.1800 / 29.6000
Day Range
Low 28.7600
High 29.5100
52 Week Range
Low 21.4800
High 42.2750
Volume
6,377,938
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 58.512

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$14.70In the Money	$18.00In the Money	$16.85In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$12.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
IOTIn the Money	$12.20In the Money	$16.50In the Money	$14.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
IOTIn the Money	$21.90In the Money	$22.30In the Money	$23.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$17.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
IOTIn the Money	$8.20In the Money	$11.30In the Money	$11.40In the Money	$0.00In the Money	8In 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	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IOTIn the Money	$7.40In the Money	$10.40In the Money	$8.24In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$21.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.20In the Money	$8.90In the Money	$6.63In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
IOTIn the Money	$6.60In the Money	$7.60In the Money	$6.67In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$23.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	12Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$3.80In the Money	$4.70In the Money	$4.01In the Money	$-0.27In the Money	500In the Money	---In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money
IOTIn the Money	$1.85In the Money	$5.90In the Money	$3.52In the Money	$1.12In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$2.30In the Money	$3.70In the Money	$2.95In the Money	$1.01In the Money	1In 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	$0.07Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
IOTIn the Money	$1.65In the Money	$1.80In the Money	$1.74In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	5Near the Money	---Near the Money
IOTIn the Money	$0.85In the Money	$2.20In the Money	$1.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.09Near the Money	10Near the Money	---Near the Money
IOTIn the Money	$1.60In the Money	$2.30In the Money	$1.64In the Money	$-0.36In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTNear the Money	---Near the Money	$0.45Near the Money	$0.03Near the Money	$-0.03Near the Money	15Near the Money	---Near the Money
IOTIn the Money	$0.85In the Money	$2.40In the Money	$1.10In the Money	$-0.42In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$28.00	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	4Near the Money	---Near the Money
IOTIn the Money	$0.70In the Money	$1.75In the Money	$0.80In the Money	$-0.40In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$28.50	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.04Near the Money	10Near the Money	---Near the Money
IOTUnderlying issue's last price	$0.15Underlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$-0.01Underlying issue's last price	3,128Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.03Underlying issue's last price	$-0.07Underlying issue's last price	1,232Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.45Near the Money	33Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	IOTIn the Money	$0.05In the Money	$0.35In the Money	$0.41In the Money	$0.06In the Money	32In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.19Near the Money	124Near the Money	---Near the Money	Filter Table By Strike Price of$30.00	IOTIn the Money	$0.60In the Money	$1.50In the Money	$0.72In the Money	$0.12In the Money	110In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.09Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	IOTIn the Money	$0.50In the Money	$1.30In the Money	$1.35In the Money	$-1.35In the Money	5In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	IOTIn the Money	$1.70In the Money	$2.75In the Money	$1.10In the Money	$0.00In the Money	14In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	IOTIn the Money	$2.95In the Money	$5.10In the Money	$3.90In the Money	$0.69In the Money	1In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	IOTIn the Money	$1.90In the Money	$3.70In the Money	$2.88In the Money	$0.48In the Money	1In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	IOTIn the Money	$4.60In the Money	$5.10In the Money	$4.50In the Money	$0.00In the Money	243In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	IOTIn the Money	$3.40In the Money	$5.80In the Money	$4.65In the Money	$-0.85In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.02Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	IOTIn the Money	$4.40In the Money	$6.80In the Money	$5.83In the Money	$0.28In the Money	10In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	IOTIn the Money	$3.80In the Money	$8.00In the Money	$5.80In the Money	$0.00In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$6.10In the Money	$7.20In the Money	$5.20In the Money	$0.00In the Money	10In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	IOTIn the Money	$4.80In the Money	$8.80In the Money	$7.00In the Money	$0.00In the Money	3In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$5.50In the Money	$9.40In the Money	$7.30In the Money	$-0.92In the Money	51In 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	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	$6.70In the Money	$9.50In the Money	$7.65In the Money	$0.00In the Money	20In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$8.10In the Money	$9.20In the Money	$8.04In the Money	$0.00In the Money	19In the Money	---In the Money
IOTOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	IOTIn the Money	$3.80In the Money	$6.90In the Money	$5.60In the Money	$0.00In the Money	1In 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	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$9.30In the Money	$11.50In the Money	$9.30In the Money	$0.00In the Money	13In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	IOTIn the Money	$8.20In the Money	$11.20In the Money	$10.00In the Money	$0.00In the Money	5In the Money	---In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$10.10In the Money	$10.50In the Money	$10.50In the Money	$-0.70In the Money	72In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	402Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	IOTIn the Money	$5.00In the Money	$8.60In the Money	$7.35In the Money	$0.00In the Money	20In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$4.00In the Money	$4.20In the Money	$3.70In the Money	$0.00In the Money	33In 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	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	IOTIn the Money	$7.00In the Money	$9.50In the Money	$7.90In the Money	$0.00In the Money	2In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	IOTIn the Money	$9.10In the Money	$9.40In the Money	$9.20In the Money	$0.00In the Money	3In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	IOTIn the Money	$7.90In the Money	$10.20In the Money	$9.10In the Money	$0.00In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	IOTIn the Money	$8.30In the Money	$10.40In the Money	$9.20In the Money	$0.00In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	IOTIn the Money	$8.60In the Money	$10.60In the Money	$9.70In the Money	$0.00In the Money	5In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	IOTIn the Money	$9.20In the Money	$10.80In the Money	$10.50In the Money	$0.00In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	IOTIn the Money	$8.90In the Money	$11.10In the Money	$10.90In the Money	$0.00In the Money	7In the Money	---In the Money
IOTOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	IOTIn the Money	$10.80In the Money	$14.00In the Money	$12.20In the Money	$0.00In the Money	3In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	IOTIn the Money	$12.70In the Money	$14.60In the Money	$12.80In the Money	$0.00In the Money	87In the Money	---In the Money
IOTOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.35Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$8.30In the Money	$8.50In the Money	$7.50In the Money	$0.00In the Money	4In the Money	---In the Money
IOTOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$21.80In the Money	$23.10In the Money	$20.89In the Money	$0.00In the Money	5In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)