Stocks Options

LAST PRICE
49.3900
TODAY'S CHANGE (%)
Trending Up1.7900 (3.7605%)

Bid / Lots
49.1200/ 1
Ask / Lots
49.3900/ 24
Open / Previous Close
47.4100 / 47.6000
Day Range
Low 47.0900
High 49.5600
52 Week Range
Low 21.4800
High 49.5600
Volume
7,912,549
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 58.275

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$28.90In the Money	$31.10In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$24.00In the Money	$26.40In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$23.10In the Money	$23.80In the Money	$0.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$20.50In the Money	$22.70In the Money	$0.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IOTIn the Money	$19.60In the Money	$21.70In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
IOTIn the Money	$20.10In the Money	$22.30In the Money	$15.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$19.00In the Money	$19.70In the Money	$17.13In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IOTIn the Money	$18.60In the Money	$19.30In the Money	$0.00In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$18.00In the Money	$18.70In the Money	$13.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	---Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$16.20In the Money	$18.20In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.00In the Money	$18.80In the Money	$12.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$14.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IOTOut of the Money	---Out of the Money	$1.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$16.00In the Money	$16.70In the Money	$14.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IOTIn the Money	$14.60In the Money	$18.00In the Money	$0.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$13.60In the Money	$15.70In the Money	$10.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$14.50In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.10In the Money	$15.40In the Money	$12.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$12.20In the Money	$14.30In the Money	$11.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$11.40In the Money	$13.70In the Money	$8.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$11.00In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	IOTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.50In the Money	$12.70In the Money	$11.61In the Money	$1.21In the Money	100In the Money	2In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$10.00In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$11.20In the Money	$11.80In the Money	$9.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	17Out of the Money
IOTIn the Money	$8.90In 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$38.50	IOTOut of the Money	---Out of the Money	$0.85Out of the Money	$0.06Out of the Money	$0.06Out of the Money	10Out of the Money	---Out of the Money
IOTIn the Money	$8.60In the Money	$10.80In the Money	$8.62In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
IOTIn the Money	$8.00In 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$39.50	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.90In the Money	$9.90In the Money	$6.88In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	10Out of the Money	30Out of the Money
IOTIn the Money	$7.10In the Money	$9.30In the Money	$4.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.50	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	$8.10In the Money	$10.60In the Money	$3.70In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	5Out of the Money	11Out of the Money
IOTIn the Money	$7.60In the Money	$10.10In the Money	$7.09In the Money	$7.09In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IOTIn the Money	$7.20In the Money	$9.60In the Money	$6.90In the Money	$0.20In the Money	3In the Money	574In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	51Out of the Money	54Out of the Money
IOTIn the Money	$5.20In the Money	$7.30In the Money	$6.01In the Money	$0.61In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
IOTIn the Money	$4.60In the Money	$6.80In the Money	$6.55In the Money	$2.95In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IOTIn the Money	$5.70In the Money	$6.30In the Money	$2.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$3.40In the Money	$5.80In the Money	$3.72In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	145Out of the Money
IOTIn the Money	$3.70In the Money	$6.90In the Money	$4.64In the Money	$2.79In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	2Out of the Money	228Out of the Money
IOTIn the Money	$2.90In the Money	$6.20In the Money	$4.60In the Money	$1.00In the Money	7In the Money	67In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	56Out of the Money	127Out of the Money
IOTIn the Money	$3.80In the Money	$4.30In the Money	$2.88In the Money	$1.33In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	100Out of the Money
IOTIn the Money	$3.40In the Money	$4.00In the Money	$3.50In the Money	$1.54In the Money	17In the Money	72In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	24Out of the Money	556Out of the Money
IOTIn the Money	$2.05In the Money	$4.30In the Money	$2.85In the Money	$1.45In the Money	4In the Money	322In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.40Near the Money	16Near the Money	54Near the Money
IOTIn the Money	$2.40In the Money	$2.75In the Money	$2.61In the Money	$1.26In the Money	122In the Money	235In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.71Near the Money	37Near the Money	53Near the Money
IOTIn the Money	$2.00In the Money	$2.25In the Money	$1.95In the Money	$0.95In the Money	16In the Money	586In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.32Near the Money	$-0.83Near the Money	33Near the Money	72Near the Money
IOTIn the Money	$1.70In the Money	$2.00In the Money	$1.83In the Money	$1.13In the Money	23In the Money	180In the Money	Filter Table By Strike Price of$48.00	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.50Near the Money	$-1.06Near the Money	52Near the Money	84Near the Money
IOTIn the Money	$1.35In the Money	$1.65In the Money	$1.40In the Money	$0.90In the Money	113In the Money	125In the Money	Filter Table By Strike Price of$48.50	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.85Near the Money	450Near the Money	39Near 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	$0.60Underlying issue's last price	82Underlying issue's last price	216Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	IOTUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.65Underlying issue's last price	$-1.35Underlying issue's last price	107Underlying issue's last price	20Underlying issue's last price
IOTNear the Money	$0.75Near the Money	$0.95Near the Money	$0.84Near the Money	$0.39Near the Money	154Near the Money	8Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$0.80In the Money	$1.00In the Money	$0.90In the Money	$0.90In the Money	35In the Money	---In the Money
IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.61Near the Money	$0.41Near the Money	92Near the Money	95Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$1.10In the Money	$1.25In the Money	$1.20In the Money	$-2.09In the Money	2In the Money	4In the Money
IOTNear the Money	$0.25Near the Money	$0.40Near the Money	$0.30Near the Money	$0.20Near the Money	36Near the Money	79Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$1.80In the Money	$2.90In the Money	$1.85In the Money	$-4.75In the Money	72In the Money	1In the Money
IOTNear the Money	$0.10Near the Money	$0.25Near the Money	$0.25Near the Money	$0.15Near the Money	90Near the Money	492Near the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$1.70In the Money	$4.50In 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	$0.20Out 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$53.00	IOTIn the Money	$2.30In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out 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$54.00	IOTIn the Money	$2.75In the Money	$4.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	22Out of the Money	20Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$5.40In the Money	$5.90In the Money	$11.30In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	3Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$4.70In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$6.90In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.60Out 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$58.00	IOTIn the Money	$8.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	105Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	$7.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$9.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$61.00	IOTIn the Money	$10.70In 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	$0.70Out 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	$11.30In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---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$63.00	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 September 27, 2024)

Put Options (expires Friday September 27, 2024)