Stocks Options

LAST PRICE
47.6700
TODAY'S CHANGE (%)
Trending Up0.1200 (0.2524%)

Bid / Lots
47.6500/ 3
Ask / Lots
47.6800/ 2
Open / Previous Close
48.6400 / 47.5500
Day Range
Low 46.7800
High 48.9800
52 Week Range
Low 21.4800
High 48.9800
Volume
2,798,992
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 58.607

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	$27.10In the Money	$28.00In 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	$24.80In the Money	$25.50In 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	$22.30In the Money	$22.80In 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	$17.10In the Money	$18.00In the Money	$17.50In the Money	$-0.20In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
IOTIn the Money	$16.20In the Money	$16.90In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
IOTIn the Money	$15.20In the Money	$15.90In 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	$14.40In the Money	$14.80In 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	$13.80In the Money	$14.30In 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	$13.20In the Money	$14.00In 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	$13.00In the Money	$13.30In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
IOTIn the Money	$12.50In the Money	$12.90In the Money	$12.72In the Money	$0.00In the Money	---In the Money	387In 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	$0.14Out of the Money	1Out of the Money	850Out of the Money
IOTIn the Money	$12.00In the Money	$12.40In 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	$11.30In the Money	$11.80In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
IOTIn the Money	$11.00In the Money	$11.30In 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	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$10.50In the Money	$10.80In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	46Out of the Money	277Out of the Money
IOTIn the Money	$9.70In the Money	$10.50In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IOTIn the Money	$9.50In the Money	$9.80In 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	$0.35Out 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	$8.70In the Money	$9.50In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	124Out of the Money
IOTIn the Money	$8.50In the Money	$8.80In the Money	$9.68In the Money	$1.08In the Money	2In the Money	242In 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	10Out of the Money	3,418Out of the Money
IOTIn the Money	$7.90In the Money	$8.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IOTIn the Money	$7.60In the Money	$7.90In the Money	$7.34In the Money	$0.64In the Money	3In the Money	1,598In 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	$6.90In the Money	$7.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	66Out of the Money
IOTIn the Money	$6.60In the Money	$6.90In the Money	$6.65In the Money	$0.00In the Money	---In the Money	346In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
IOTIn the Money	$5.70In the Money	$6.50In 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	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	201Out of the Money
IOTIn the Money	$5.60In the Money	$5.90In the Money	$6.20In the Money	$0.58In the Money	1In the Money	684In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	120Out of the Money	278Out of the Money
IOTIn the Money	$4.90In the Money	$5.50In the Money	$4.60In the Money	$-0.69In the Money	6In the Money	40In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	45Out of the Money
IOTIn the Money	$4.50In the Money	$5.10In the Money	$4.50In the Money	$1.20In the Money	2In the Money	155In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	160Out of the Money
IOTIn the Money	$3.80In the Money	$4.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IOTIn the Money	$3.60In the Money	$3.90In the Money	$4.51In the Money	$1.49In the Money	2In the Money	247In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	373Out of the Money
IOTIn the Money	$3.10In the Money	$3.40In the Money	$2.95In the Money	$0.36In the Money	10In the Money	734In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	30Out of the Money	341Out of the Money
IOTIn the Money	$2.60In the Money	$2.85In the Money	$2.52In the Money	$-0.48In the Money	8In the Money	481In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.01Near the Money	9Near the Money	251Near the Money
IOTIn the Money	$2.10In the Money	$2.40In the Money	$1.70In the Money	$-0.10In the Money	3In the Money	248In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	---Near the Money	$0.15Near the Money	$0.40Near the Money	$0.26Near the Money	1Near the Money	116Near the Money
IOTIn the Money	$1.70In the Money	$1.85In the Money	$1.60In the Money	$-0.28In the Money	56In the Money	589In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.26Near the Money	20Near the Money	284Near the Money
IOTIn the Money	$1.25In the Money	$1.65In the Money	$0.85In the Money	$-0.80In the Money	78In the Money	186In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.18Near the Money	$-0.27Near the Money	14Near the Money	231Near the Money
IOTIn the Money	$0.80In the Money	$0.95In the Money	$0.59In the Money	$-0.71In the Money	34In the Money	442In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.30Near the Money	$-0.23Near the Money	17Near the Money	674Near the Money
IOTUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.40Underlying issue's last price	$-0.40Underlying issue's last price	42Underlying issue's last price	373Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	13Underlying issue's last price	344Underlying issue's last price
IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.17Near the Money	$-0.63Near the Money	139Near the Money	172Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$0.50In the Money	$0.65In the Money	$1.20In the Money	$0.20In the Money	32In the Money	168In the Money
IOTNear the Money	$0.05Near the Money	$0.20Near the Money	$0.40Near the Money	$-0.15Near the Money	4Near the Money	58Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$0.85In the Money	$1.00In the Money	$1.15In the Money	$-0.70In the Money	93In the Money	2In the Money
IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.30Near the Money	5Near the Money	305Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.05In the Money	$1.50In the Money	$0.80In the Money	$-1.94In the Money	2In the Money	26In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.21Near the Money	$0.01Near the Money	1Near the Money	53Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.75In the Money	$2.65In the Money	$2.60In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	11Near the Money	489Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$1.10In the Money	$3.20In 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	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	209Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.20In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.55Out 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	$4.10In the Money	$5.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.60In the Money	$6.50In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$5.10In the Money	$7.90In 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	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$6.10In 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	$0.75Out 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	$7.10In the Money	$9.90In 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	$0.10Out 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	$8.10In 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	$0.75Out 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	$9.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$10.10In the Money	$12.90In 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$60.00	IOTIn the Money	$11.10In 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	$0.75Out 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$61.00	IOTIn the Money	$12.10In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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$65.00	IOTIn the Money	$16.10In the Money	$18.60In 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)