Stocks Options

LAST PRICE
46.5300
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.8735%)

Bid / Lots
46.5200/ 4
Ask / Lots
46.5300/ 1
Open / Previous Close
46.8600 / 46.9400
Day Range
Low 45.8800
High 47.3800
52 Week Range
Low 21.4800
High 47.7900
Volume
3,312,566
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 58.831

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$26.20In the Money	$27.20In the Money	$20.81In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	17Out of the Money
IOTIn the Money	$23.80In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	1Out of the Money
IOTIn the Money	$21.30In the Money	$21.60In the Money	$22.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	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	6Out of the Money
IOTIn the Money	$16.40In the Money	$16.70In the Money	$17.70In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$30.00	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	164Out of the Money
IOTIn the Money	$15.40In the Money	$15.60In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	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	507Out of the Money
IOTIn the Money	$14.40In the Money	$14.70In the Money	$13.60In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$32.00	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	445Out of the Money
IOTIn the Money	$13.40In the Money	$13.70In the Money	$14.26In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	524Out of the Money
IOTIn the Money	$12.90In the Money	$13.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$33.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IOTIn the Money	$12.40In the Money	$12.70In the Money	$11.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$34.00	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	525Out of the Money
IOTIn the Money	$11.90In the Money	$12.20In the Money	$11.30In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$34.50	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	223Out of the Money
IOTIn the Money	$11.40In the Money	$11.70In the Money	$12.05In the Money	$1.32In the Money	2In the Money	494In 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	---Out of the Money	850Out of the Money
IOTIn the Money	$10.90In the Money	$11.20In the Money	$10.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$35.50	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	27Out of the Money
IOTIn the Money	$10.40In the Money	$10.70In the Money	$11.20In the Money	$0.00In the Money	---In the Money	89In 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	191Out of the Money
IOTIn the Money	$9.90In the Money	$10.20In the Money	$8.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.50	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	41Out of the Money
IOTIn the Money	$9.40In the Money	$9.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$37.00	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	278Out of the Money
IOTIn the Money	$8.90In the Money	$9.30In the Money	$9.20In the Money	$0.00In the Money	---In the Money	11In 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	50Out of the Money	115Out of the Money
IOTIn the Money	$8.40In the Money	$8.70In the Money	$8.60In the Money	$0.00In the Money	---In the Money	402In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	10Out of the Money	1,721Out of the Money
IOTIn the Money	$7.80In the Money	$8.20In the Money	$7.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$38.50	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	124Out of the Money
IOTIn the Money	$7.40In the Money	$7.70In the Money	$8.20In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$39.00	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	3,410Out of the Money
IOTIn the Money	$7.00In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$39.50	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	68Out of the Money
IOTIn the Money	$6.50In the Money	$6.70In the Money	$6.55In the Money	$0.45In the Money	1In the Money	1,600In the Money	Filter Table By Strike Price of$40.00	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	358Out of the Money
IOTIn the Money	$5.90In the Money	$6.20In the Money	$3.80In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$40.50	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IOTIn the Money	$5.40In the Money	$5.70In the Money	$5.80In the Money	$-0.22In the Money	3In the Money	347In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
IOTIn the Money	$4.90In the Money	$5.20In the Money	$4.84In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	158Out of the Money
IOTIn the Money	$4.50In the Money	$4.70In the Money	$4.13In the Money	$0.00In the Money	---In the Money	684In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
IOTIn the Money	$4.00In the Money	$4.20In the Money	$3.90In the Money	$0.90In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IOTIn the Money	$3.50In the Money	$3.70In the Money	$3.30In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	2Out of the Money	158Out of the Money
IOTIn the Money	$3.10In the Money	$3.30In the Money	$3.20In the Money	$1.55In the Money	1In the Money	138In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	2Out of the Money	75Out of the Money
IOTIn the Money	$2.65In the Money	$2.80In the Money	$2.93In the Money	$-0.34In the Money	1In the Money	249In the Money	Filter Table By Strike Price of$44.00	IOTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.11Near the Money	$-0.14Near the Money	1Near the Money	374Near the Money
IOTIn the Money	$2.25In the Money	$2.35In the Money	$2.59In the Money	$-0.11In the Money	1In the Money	734In the Money	Filter Table By Strike Price of$44.50	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.05Near the Money	6Near the Money	336Near the Money
IOTIn the Money	$1.85In the Money	$1.95In the Money	$2.20In the Money	$0.30In the Money	13In the Money	495In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.29Near the Money	$-0.11Near the Money	6Near the Money	246Near the Money
IOTIn the Money	$1.45In the Money	$1.55In the Money	$1.80In the Money	$0.25In the Money	2In the Money	248In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.35Near the Money	$-0.69Near the Money	2Near the Money	116Near the Money
IOTIn the Money	$1.15In the Money	$1.25In the Money	$1.10In the Money	$0.55In the Money	74In the Money	611In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.49Near the Money	$-0.26Near the Money	11Near the Money	258Near the Money
IOTUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.85Underlying issue's last price	$-0.20Underlying issue's last price	27Underlying issue's last price	143Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	IOTUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.75Underlying issue's last price	$-0.05Underlying issue's last price	2Underlying issue's last price	262Underlying issue's last price
IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$0.10Near the Money	91Near the Money	338Near the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$1.10In the Money	$1.20In the Money	$0.72In the Money	$-0.27In the Money	3In the Money	667In the Money
IOTNear the Money	$0.45Near the Money	$0.50Near the Money	$0.50Near the Money	$0.00Near the Money	13Near the Money	222Near the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$1.40In the Money	$1.50In the Money	$1.15In the Money	$-0.10In the Money	231In the Money	165In the Money
IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$0.00Near the Money	112Near the Money	198Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$1.75In the Money	$1.85In the Money	$1.27In the Money	$0.00In the Money	---In the Money	121In the Money
IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.15Near the Money	5Near the Money	50Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$2.15In the Money	$2.25In the Money	$1.85In the Money	$0.00In the Money	---In the Money	2In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.12Near the Money	7Near the Money	148Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$2.55In the Money	$2.70In the Money	$2.74In the Money	$0.00In the Money	---In the Money	26In the Money
IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	20Near the Money	16Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$3.00In the Money	$3.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	455Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$3.40In the Money	$3.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	196Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$4.40In the Money	$4.60In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$5.40In the Money	$5.70In the Money	$6.00In 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	12Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$6.40In the Money	$6.60In the Money	$5.60In 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	1Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$7.40In the Money	$7.70In the Money	---In 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	161Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$8.40In the Money	$8.70In the Money	---In 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	10Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$9.30In the Money	$10.00In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$9.70In the Money	$10.90In the Money	---In 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	100Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$9.90In the Money	$12.80In the Money	---In 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	60Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	$10.90In the Money	$13.80In the Money	---In 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	---Out 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	$11.90In the Money	$14.80In the Money	---In 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	---Out 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	$12.90In the Money	$15.80In the Money	---In 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	---Out 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	$16.90In the Money	$19.80In the Money	$20.90In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)