Stocks Options

LAST PRICE
45.8000
TODAY'S CHANGE (%)
Trending Down-1.4900 (-3.1508%)

Bid / Lots
45.7900/ 2
Ask / Lots
45.8100/ 5
Open / Previous Close
45.2900 / 47.2900
Day Range
Low 42.3300
High 46.0400
52 Week Range
Low 21.4800
High 47.6800
Volume
7,565,670
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 58.830

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$25.50In the Money	$26.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$20.60In the Money	$21.00In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IOTIn the Money	$19.90In the Money	$22.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	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
IOTIn the Money	$19.60In the Money	$20.10In the Money	---In 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	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$19.20In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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
IOTIn the Money	$18.60In the Money	$19.30In the Money	---In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IOTIn the Money	$18.10In the Money	$18.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$16.20In the Money	$17.90In the Money	$12.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	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	59Out of the Money
IOTIn the Money	$17.00In the Money	$17.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	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	8Out of the Money
IOTIn the Money	$16.70In the Money	$17.30In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IOTIn the Money	$16.10In the Money	$16.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	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	70Out of the Money
IOTIn the Money	$15.60In the Money	$16.20In the Money	$9.50In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
IOTIn the Money	$15.20In the Money	$15.80In the Money	---In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IOTIn the Money	$14.60In the Money	$15.20In the Money	$7.91In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
IOTIn the Money	$14.10In the Money	$14.70In the Money	---In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
IOTIn the Money	$13.70In the Money	$14.10In the Money	$12.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	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	29Out of the Money
IOTIn the Money	$13.10In the Money	$13.80In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$12.60In the Money	$13.00In the Money	$11.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.00	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	112Out of the Money
IOTIn the Money	$12.10In the Money	$13.60In the Money	$10.50In the Money	$10.50In the Money	1In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$11.60In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IOTIn the Money	$11.20In the Money	$11.50In the Money	$10.00In the Money	$-2.50In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$34.50	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	33Out of the Money
IOTIn the Money	$10.60In the Money	$11.00In the Money	$11.05In the Money	$2.55In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$35.00	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	162Out of the Money
IOTIn the Money	$10.10In the Money	$10.50In the Money	---In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IOTIn the Money	$9.60In the Money	$10.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$36.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	82Out of the Money
IOTIn the Money	$9.10In the Money	$9.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$36.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	68Out of the Money	72Out of the Money
IOTIn the Money	$8.70In the Money	$9.10In the Money	$7.10In the Money	$0.11In the Money	6In the Money	24In 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	50Out of the Money	123Out of the Money
IOTIn the Money	$8.10In the Money	$8.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	124Out of the Money
IOTIn the Money	$7.70In the Money	$8.20In the Money	$6.50In the Money	$-1.60In the Money	14In the Money	19In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	165Out of the Money
IOTIn the Money	$7.20In the Money	$7.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$38.50	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
IOTIn the Money	$6.70In the Money	$6.90In the Money	$5.00In the Money	$-2.20In the Money	5In the Money	70In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	205Out of the Money
IOTIn the Money	$6.20In the Money	$6.70In the Money	$4.50In the Money	$-1.10In the Money	4In the Money	76In the Money	Filter Table By Strike Price of$39.50	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	72Out of the Money
IOTIn the Money	$5.70In the Money	$6.00In the Money	$4.90In the Money	$-2.49In the Money	5In the Money	643In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	285Out of the Money
IOTIn the Money	$5.10In the Money	$5.60In the Money	$4.25In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$40.50	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	272Out of the Money	283Out of the Money
IOTIn the Money	$4.60In the Money	$5.20In the Money	$3.10In the Money	$-2.09In the Money	5In the Money	35In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
IOTIn the Money	$4.00In the Money	$6.20In the Money	$5.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	2Out of the Money	18Out of the Money
IOTIn the Money	$3.70In the Money	$4.00In the Money	$5.13In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	3Out of the Money	41Out of the Money
IOTIn the Money	$3.00In the Money	$3.60In the Money	$2.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	29Out of the Money	80Out of the Money
IOTIn the Money	$2.80In the Money	$3.20In the Money	$2.15In the Money	$-2.03In the Money	11In the Money	67In the Money	Filter Table By Strike Price of$43.00	IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.35Near the Money	$0.29Near the Money	8Near the Money	157Near the Money
IOTIn the Money	$2.25In the Money	$2.85In the Money	$1.60In the Money	$-1.91In the Money	2In the Money	416In the Money	Filter Table By Strike Price of$43.50	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	42Near the Money	87Near the Money
IOTIn the Money	$1.90In the Money	$2.05In the Money	$2.00In the Money	$-1.30In the Money	198In the Money	250In the Money	Filter Table By Strike Price of$44.00	IOTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.04Near the Money	203Near the Money	200Near the Money
IOTIn the Money	$1.45In the Money	$1.60In the Money	$1.50In the Money	$-0.98In the Money	207In the Money	88In the Money	Filter Table By Strike Price of$44.50	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.10Near the Money	99Near the Money	80Near the Money
IOTIn the Money	$1.10In the Money	$1.20In the Money	$0.97In the Money	$-1.43In the Money	212In the Money	293In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.52Near the Money	$0.32Near the Money	27Near the Money	90Near the Money
IOTUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$-1.08Underlying issue's last price	57Underlying issue's last price	97Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	IOTUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$0.25Underlying issue's last price	26Underlying issue's last price	50Underlying issue's last price
IOTNear the Money	$0.50Near the Money	$0.65Near the Money	$0.51Near the Money	$-1.09Near the Money	3,049Near the Money	3,134Near the Money	Filter Table By Strike Price of$46.00	IOTIn the Money	$0.70In the Money	$0.80In the Money	$0.75In the Money	$0.45In the Money	47In the Money	233In the Money
IOTNear the Money	$0.30Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.80Near the Money	13Near the Money	172Near the Money	Filter Table By Strike Price of$46.50	IOTIn the Money	$1.00In the Money	$1.10In the Money	$2.50In the Money	$2.05In the Money	2In the Money	49In the Money
IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.59Near the Money	70Near the Money	157Near the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$1.35In the Money	$1.50In the Money	$2.60In the Money	$1.90In the Money	62In the Money	104In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.54Near the Money	52Near the Money	355Near the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$1.75In the Money	$1.90In the Money	$3.20In the Money	$2.26In the Money	22In the Money	41In the Money
IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.26Near the Money	205Near the Money	207Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$2.05In the Money	$2.35In the Money	$3.50In the Money	$2.25In the Money	1In the Money	9In the Money
IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$2.60In the Money	$2.85In the Money	$4.30In the Money	$1.40In the Money	2In the Money	5In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$3.10In the Money	$3.40In the Money	$4.70In the Money	$2.60In the Money	2In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	7Out of the Money	403Out of the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$2.55In the Money	$4.00In 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	$0.03Out of the Money	$-0.02Out of the Money	12Out of the Money	184Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$4.10In the Money	$4.30In the Money	$5.50In the Money	$2.52In the Money	6In the Money	6In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$4.60In the Money	$7.20In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$5.60In the Money	$8.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$6.10In the Money	$7.80In the Money	---In 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	$0.10Out 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	$8.10In the Money	$8.40In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$8.80In the Money	$9.40In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)