Stocks Options

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

Bid / Lots
49.0000/ 1
Ask / Lots
49.3900/ 25
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
7,912,447
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 58.544

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	$28.70In the Money	$30.90In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$26.20In the Money	$28.30In the Money	$0.00In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$24.00In the Money	$24.90In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$19.10In the Money	$19.70In the Money	$19.40In the Money	$1.90In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
IOTIn the Money	$18.00In the Money	$18.80In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
IOTIn the Money	$17.10In the Money	$17.70In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
IOTIn the Money	$14.50In the Money	$16.70In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money
IOTIn the Money	$15.50In the Money	$16.20In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IOTIn the Money	$15.00In the Money	$15.90In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
IOTIn the Money	$14.50In the Money	$16.80In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
IOTIn the Money	$13.50In the Money	$16.00In the Money	$12.45In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
IOTIn the Money	$13.60In the Money	$14.30In 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	$11.40In the Money	$14.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
IOTIn the Money	$12.60In the Money	$13.40In 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	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$12.10In the Money	$12.90In the Money	$12.07In the Money	$3.07In the Money	101In the Money	136In the Money	Filter Table By Strike Price of$37.00	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	277Out of the Money
IOTIn the Money	$11.50In the Money	$12.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IOTIn the Money	$11.10In the Money	$11.60In the Money	$11.12In the Money	$1.52In the Money	1In the Money	397In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,721Out of the Money
IOTIn the Money	$10.50In the Money	$11.30In the Money	$9.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
IOTIn the Money	$10.10In the Money	$10.80In the Money	$9.68In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,418Out of the Money
IOTIn the Money	$9.60In the Money	$11.90In the Money	$7.53In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IOTIn the Money	$8.60In the Money	$10.70In the Money	$9.20In the Money	$1.86In the Money	55In the Money	1,595In the Money	Filter Table By Strike Price of$40.00	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	358Out of the Money
IOTIn the Money	$8.60In the Money	$10.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	76Out of the Money
IOTIn the Money	$7.90In the Money	$10.00In the Money	$8.50In the Money	$1.70In the Money	37In the Money	344In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
IOTIn the Money	$7.60In the Money	$9.00In the Money	$7.00In the Money	$2.16In the Money	11In the Money	166In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	147Out of the Money	201Out of the Money
IOTIn the Money	$5.40In the Money	$9.50In the Money	$6.48In the Money	$1.08In the Money	10In the Money	683In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
IOTIn the Money	$6.60In the Money	$7.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
IOTIn the Money	$6.10In the Money	$7.20In the Money	$6.45In the Money	$1.95In the Money	3In the Money	154In the Money	Filter Table By Strike Price of$43.00	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	159Out of the Money
IOTIn the Money	$3.90In the Money	$7.10In the Money	$5.20In the Money	$1.10In the Money	3In the Money	138In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	75Out of the Money
IOTIn the Money	$3.80In the Money	$6.40In the Money	$5.00In the Money	$1.50In the Money	3In the Money	246In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	372Out of the Money
IOTIn the Money	$2.95In the Money	$6.50In the Money	$5.03In the Money	$2.08In the Money	54In the Money	731In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
IOTIn the Money	$3.20In the Money	$6.20In the Money	$4.20In the Money	$1.70In the Money	28In the Money	474In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	23Out of the Money	246Out of the Money
IOTIn the Money	$2.40In the Money	$4.70In the Money	$2.71In the Money	$1.01In the Money	1In the Money	248In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	72Out of the Money	115Out of the Money
IOTIn the Money	$2.30In the Money	$5.60In the Money	$3.40In the Money	$1.80In the Money	80In the Money	593In the Money	Filter Table By Strike Price of$46.00	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	284Out of the Money
IOTIn the Money	$2.05In the Money	$3.10In the Money	$2.90In the Money	$2.05In the Money	90In the Money	194In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	---Near the Money	$1.05Near the Money	$0.05Near the Money	$-0.15Near the Money	2Near the Money	228Near the Money
IOTIn the Money	$1.60In the Money	$3.90In the Money	$2.35In the Money	$1.70In the Money	48In the Money	431In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	---Near the Money	$1.30Near the Money	$0.03Near the Money	$-0.12Near the Money	1Near the Money	680Near the Money
IOTIn the Money	$0.90In the Money	$2.60In the Money	$1.57In the Money	$1.17In the Money	31In the Money	373In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	---Near the Money	$0.90Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	399Near the Money
IOTIn the Money	$0.35In the Money	$1.60In the Money	$1.45In the Money	$1.27In the Money	45In the Money	178In the Money	Filter Table By Strike Price of$48.00	IOTNear the Money	---Near the Money	$1.05Near the Money	$0.03Near the Money	$-0.67Near the Money	22Near the Money	204Near the Money
IOTIn the Money	$0.05In the Money	$1.65In the Money	$0.88In the Money	$0.48In the Money	222In the Money	61In the Money	Filter Table By Strike Price of$48.50	IOTNear the Money	---Near the Money	$0.25Near the Money	$0.06Near the Money	$-1.16Near the Money	129Near the Money	91Near the Money
IOTUnderlying issue's last price	$0.10Underlying issue's last price	$1.00Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	610Underlying issue's last price	309Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$-0.73Underlying issue's last price	163Underlying issue's last price	27Underlying issue's last price
IOTNear the Money	---Near the Money	$1.40Near the Money	$0.05Near the Money	$-0.16Near the Money	12Near the Money	54Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	---In the Money	$1.90In the Money	$0.95In the Money	$-1.65In the Money	1In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	64Near the Money	485Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$0.35In the Money	$0.85In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	10Near the Money	209Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$0.85In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	100Near the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$1.55In the Money	$3.80In the Money	$4.50In 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	15Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$2.40In the Money	$5.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$3.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	161Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$4.40In the Money	$7.60In 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	10Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$5.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.95Out 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	$6.40In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.00Out 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	$7.40In 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	$1.00Out 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	$8.70In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$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$60.00	IOTIn the Money	$9.70In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$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$61.00	IOTIn the Money	$10.70In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.95Out 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$65.00	IOTIn the Money	$14.30In the Money	$17.60In 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)