Stocks Options

LAST PRICE
47.7900
TODAY'S CHANGE (%)
Trending Down-1.5600 (-3.1611%)

Bid / Lots
47.8000/ 2
Ask / Lots
49.3300/ 1
Open / Previous Close
48.6400 / 49.3500
Day Range
Low 47.6700
High 49.1100
52 Week Range
Low 21.4800
High 51.5300
Volume
1,901,602
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 56.699

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$22.60In the Money	$22.90In the Money	$24.33In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.60In the Money	$17.90In the Money	$18.17In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$13.60In the Money	$14.00In the Money	$13.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out 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
IOTIn the Money	$12.60In the Money	$14.30In the Money	$14.31In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out 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
IOTIn the Money	$11.20In the Money	$11.90In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
IOTIn the Money	$9.00In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out 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
IOTIn the Money	$8.70In 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$38.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IOTIn the Money	$6.80In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	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	2Out of the Money
IOTIn the Money	$7.60In the Money	$7.90In the Money	$6.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IOTIn the Money	$6.60In the Money	$6.90In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	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	18Out of the Money
IOTIn the Money	$5.10In 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$41.50	IOTOut of the Money	---Out 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
IOTIn the Money	$4.20In the Money	$7.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$5.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.60In the Money	$6.60In the Money	$8.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	5Out of the Money	157Out of the Money
IOTIn the Money	$4.10In the Money	$5.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$3.60In the Money	$4.00In the Money	$4.10In the Money	$-0.08In the Money	6In the Money	4In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.02Out of the Money	5Out of the Money	294Out of the Money
IOTIn the Money	$3.00In the Money	$3.50In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$2.65In the Money	$3.00In the Money	$3.10In the Money	$-1.50In the Money	6In the Money	55In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	---Near the Money	$0.15Near the Money	$0.14Near the Money	$0.04Near the Money	4Near the Money	133Near the Money
IOTIn the Money	$2.15In the Money	$2.45In the Money	$2.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	2Near the Money	59Near the Money
IOTIn the Money	$1.80In the Money	$2.90In the Money	$3.02In the Money	$0.04In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.10Near the Money	$0.25Near the Money	$0.16Near the Money	$0.06Near the Money	7Near the Money	517Near the Money
IOTIn the Money	$1.40In the Money	$1.60In the Money	$1.70In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	88Near the Money
IOTIn the Money	$1.05In the Money	$1.25In the Money	$1.30In the Money	$-1.00In the Money	110In the Money	213In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.25Near the Money	$0.45Near the Money	$0.40Near the Money	$0.28Near the Money	88Near the Money	141Near the Money
IOTUnderlying issue's last price	$0.45Underlying issue's last price	$1.15Underlying issue's last price	$0.90Underlying issue's last price	$-1.25Underlying issue's last price	29Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$0.35Underlying issue's last price	$0.09Underlying issue's last price	26Underlying issue's last price	83Underlying issue's last price
IOTNear the Money	$0.55Near the Money	$1.30Near the Money	$0.64Near the Money	$-1.16Near the Money	5Near the Money	170Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$0.75In the Money	$0.90In the Money	$0.41In the Money	$0.01In the Money	2In the Money	3,007In the Money
IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.69Near the Money	$-0.81Near the Money	3Near the Money	59Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$1.05In the Money	$1.25In the Money	$0.70In the Money	$0.30In the Money	2In the Money	117In the Money
IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.72Near the Money	33Near the Money	216Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.35In the Money	$1.60In the Money	$1.40In the Money	$0.65In the Money	33In the Money	216In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.37Near the Money	$-0.38Near the Money	19Near the Money	35Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.80In the Money	$2.10In the Money	$1.30In the Money	$0.47In the Money	1In the Money	574In the Money
IOTNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.45Near the Money	59Near the Money	353Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.15In the Money	$2.60In the Money	$1.47In the Money	$0.17In the Money	1In the Money	16In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	24Out of the Money	865Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.10In the Money	$3.40In the Money	$3.31In the Money	$0.81In the Money	10In the Money	46In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	17Out of the Money	4,935Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$4.10In the Money	$4.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	8Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.90In the Money	$7.20In the Money	$4.10In the Money	$-1.00In the Money	1In the Money	7In the Money
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	49Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$6.10In the Money	$6.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$6.60In 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	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$6.10In the Money	$8.90In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$8.30In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$8.80In the Money	$10.50In 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	$0.00Out 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	$10.60In the Money	$12.00In 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	20Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$10.60In 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	$0.40Out 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$61.00	IOTIn the Money	$12.70In the Money	$13.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	$12.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.40Out 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$63.00	IOTIn the Money	$14.50In the Money	$16.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	IOTIn the Money	$15.90In the Money	$17.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	IOTIn the Money	$16.40In the Money	$18.00In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)