Stocks Options

LAST PRICE
47.9550
TODAY'S CHANGE (%)
Trending Up0.4350 (0.9154%)

Bid / Lots
47.9400/ 11
Ask / Lots
47.9700/ 1
Open / Previous Close
47.7500 / 47.5200
Day Range
Low 47.2901
High 48.6900
52 Week Range
Low 21.4800
High 50.0700
Volume
3,130,524
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 57.742

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$22.80In the Money	$23.10In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$18.90In the Money	$19.10In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.90In 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$30.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$16.90In 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$31.00	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	7Out of the Money
IOTIn the Money	$15.90In the Money	$16.30In the Money	$9.91In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$15.40In the Money	$15.90In 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	$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	$14.90In the Money	$15.30In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$14.40In the Money	$14.80In 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	$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	$13.90In the Money	$14.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$13.40In the Money	$13.80In 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	$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	$12.90In the Money	$13.30In the Money	$14.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	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	6Out of the Money
IOTIn the Money	$12.30In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$11.80In the Money	$12.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	10Out of the Money
IOTIn the Money	$11.30In the Money	$11.60In 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	$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	$10.90In the Money	$11.10In the Money	$11.02In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IOTIn the Money	$10.30In the Money	$10.70In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IOTIn the Money	$9.90In the Money	$10.30In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
IOTIn the Money	$9.30In the Money	$9.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.90In the Money	$9.30In the Money	$7.28In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$8.40In the Money	$8.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.80In the Money	$8.30In the Money	$7.54In the Money	$-0.23In the Money	1In the Money	4In 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	$0.00Out of the Money	---Out of the Money	34Out of the Money
IOTIn the Money	$7.40In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$6.90In the Money	$7.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IOTIn the Money	$6.30In the Money	$6.80In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$5.90In the Money	$6.40In the Money	$5.20In the Money	$-1.12In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IOTIn the Money	$5.40In the Money	$5.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	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	$4.90In the Money	$5.30In the Money	$4.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IOTIn the Money	$4.40In the Money	$4.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	8Out of the Money	5Out of the Money
IOTIn the Money	$4.00In the Money	$4.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IOTIn the Money	$3.50In the Money	$3.70In the Money	$3.30In the Money	$-0.40In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IOTIn the Money	$3.00In the Money	$3.20In the Money	$3.11In the Money	$0.22In the Money	10In the Money	78In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.11Near the Money	4Near the Money	116Near the Money
IOTIn the Money	$2.60In the Money	$2.75In the Money	$3.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.12Near the Money	$-0.18Near the Money	2Near the Money	34Near the Money
IOTIn the Money	$2.20In the Money	$2.35In the Money	$2.56In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.41Near the Money	$-0.04Near the Money	10Near the Money	51Near the Money
IOTIn the Money	$1.80In the Money	$1.95In the Money	$1.75In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.50Near the Money	$-0.10Near the Money	5Near the Money	53Near the Money
IOTIn the Money	$1.45In the Money	$1.60In the Money	$1.55In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.30Near the Money	1Near the Money	81Near the Money
IOTUnderlying issue's last price	$1.15Underlying issue's last price	$1.25Underlying issue's last price	$1.17Underlying issue's last price	$-0.23Underlying issue's last price	8Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$1.05Underlying issue's last price	$0.10Underlying issue's last price	11Underlying issue's last price	21Underlying issue's last price
IOTNear the Money	$0.85Near the Money	$1.00Near the Money	$1.15Near the Money	$0.30Near the Money	52Near the Money	73Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$0.85In the Money	$0.95In the Money	$0.80In the Money	$-0.45In the Money	11In the Money	77In the Money
IOTNear the Money	$0.65Near the Money	$0.75Near the Money	$0.88Near the Money	$0.03Near the Money	84Near the Money	96Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$1.10In the Money	$1.25In the Money	$1.00In the Money	$-0.45In the Money	31In the Money	39In the Money
IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.70Near the Money	$0.18Near the Money	19Near the Money	418Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.45In the Money	$1.55In the Money	$1.80In the Money	$0.00In the Money	---In the Money	71In the Money
IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.25Near the Money	$-0.10Near the Money	25Near the Money	55Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.80In the Money	$1.90In the Money	$2.25In the Money	$0.23In the Money	3In the Money	205In the Money
IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.32Near the Money	$0.07Near the Money	63Near the Money	126Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.15In the Money	$2.30In the Money	$1.85In the Money	$-0.43In the Money	2In the Money	21In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	36Out of the Money	156Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	32Out of the Money	74Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$3.90In the Money	$4.20In the Money	$3.61In the Money	$0.00In the Money	---In the Money	2In the Money
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	1Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.90In the Money	$5.10In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$5.80In the Money	$6.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$6.80In the Money	$7.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$7.90In the Money	$8.10In 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$57.00	IOTIn the Money	$8.80In the Money	$9.20In 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	$0.00Out 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	$9.80In the Money	$10.10In 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	$10.90In the Money	$11.10In 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$60.00	IOTIn the Money	$11.80In the Money	$12.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$61.00	IOTIn the Money	$12.90In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	$13.90In the Money	$14.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)