Stocks Options

LAST PRICE
49.5100
TODAY'S CHANGE (%)
Trending Down-1.4000 (-2.7500%)

Bid / Lots
48.9200/ 1
Ask / Lots
51.4000/ 1
Open / Previous Close
50.5350 / 50.9100
Day Range
Low 49.0000
High 50.5350
52 Week Range
Low 25.7600
High 53.9800
Volume
2,263,357
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 54.657

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$24.00In the Money	$24.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$19.10In the Money	$19.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.30In the Money	$14.90In the Money	$15.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
IOTIn the Money	$13.30In 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$36.00	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.20In the Money	$12.90In 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	$9.90In the Money	$11.90In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$9.90In the Money	$11.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$7.70In the Money	$9.90In the Money	$12.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IOTIn the Money	$8.70In the Money	$9.40In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out 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	$7.50In the Money	$8.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.40In the Money	$8.10In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	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	24Out of the Money
IOTIn the Money	$5.30In the Money	$7.50In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.10In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$5.60In the Money	$6.50In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$5.30In the Money	$5.90In the Money	$4.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$4.90In 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$44.50	IOTOut of the Money	$0.05Out 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	$4.60In the Money	$5.00In the Money	$4.76In the Money	$0.20In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.04Out of the Money	100Out of the Money	190Out of the Money
IOTIn the Money	$3.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	$0.10Out 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	$3.70In the Money	$3.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.05Out of the Money	1Out of the Money	38Out of the Money
IOTIn the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	IOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.25Out of the Money	3Out of the Money	---Out of the Money
IOTIn the Money	$2.85In the Money	$3.00In the Money	$5.88In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$0.32Near the Money	41Near the Money	12Near the Money
IOTIn the Money	$2.45In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	$0.40Near the Money	$0.55Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IOTIn the Money	$2.10In the Money	$2.25In the Money	$3.73In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$48.00	IOTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$0.27Near the Money	23Near the Money	28Near the Money
IOTIn the Money	$1.75In the Money	$1.90In the Money	$5.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	IOTNear the Money	$0.70Near the Money	$0.80Near the Money	$0.95Near the Money	$0.65Near the Money	1Near the Money	2Near the Money
IOTIn the Money	$1.45In the Money	$1.60In the Money	$1.50In the Money	$-3.20In the Money	102In the Money	33In the Money	Filter Table By Strike Price of$49.00	IOTNear the Money	$0.90Near the Money	$1.05Near the Money	$0.95Near the Money	$0.35Near the Money	14Near the Money	53Near the Money
IOTUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.18Underlying issue's last price	$-0.55Underlying issue's last price	23Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	IOTUnderlying issue's last price	$1.15Underlying issue's last price	$1.25Underlying issue's last price	$1.08Underlying issue's last price	$1.08Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	$0.95Near the Money	$1.10Near the Money	$1.08Near the Money	$-1.17Near the Money	15Near the Money	700Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$1.40In the Money	$1.50In the Money	$1.62In the Money	$0.67In the Money	10In the Money	46In the Money
IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.67Near the Money	59Near the Money	23Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$2.00In the Money	$2.15In the Money	$2.10In the Money	$0.70In the Money	1In the Money	22In the Money
IOTNear the Money	$0.30Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.54Near the Money	62Near the Money	53Near the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$2.75In the Money	$2.90In the Money	$2.65In the Money	$0.60In the Money	16In the Money	21In the Money
IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.26Out of the Money	11Out of the Money	118Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$2.05In the Money	$4.10In the Money	$3.80In the Money	$1.12In the Money	14In the Money	21In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.29Out of the Money	44Out of the Money	135Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$4.20In the Money	$4.70In the Money	$4.28In the Money	$1.28In the Money	4In the Money	5In the Money
IOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	69Out of the Money	2,217Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$5.20In the Money	$5.90In the Money	$3.25In the Money	$0.00In the Money	---In the Money	13In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	5Out of the Money	97Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$6.20In the Money	$7.20In 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	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$7.00In the Money	$8.70In 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	$0.05Out of the Money	$-0.20Out of the Money	4Out of the Money	24Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$7.80In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$9.10In the Money	$10.60In 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	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$9.70In the Money	$12.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out 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$61.00	IOTIn the Money	$10.60In 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	$0.15Out 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	$11.70In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out 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	$12.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.00Out 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	$13.90In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$65.00	IOTIn the Money	$15.00In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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$66.00	IOTIn the Money	$15.70In the Money	$17.50In 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 22, 2024)

Put Options (expires Friday November 22, 2024)