Stocks Options

LAST PRICE
46.1500
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.1514%)

Bid / Lots
46.0900/ 6
Ask / Lots
46.1700/ 4
Open / Previous Close
45.9800 / 46.2200
Day Range
Low 45.7600
High 46.2500
52 Week Range
Low 23.1200
High 51.5300
Volume
124,379
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 56.949

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$20.80In the Money	$21.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$15.80In the Money	$16.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.40In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.90In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out 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	$10.40In the Money	$12.60In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	$9.80In the Money	$10.60In 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	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$8.90In the Money	$9.60In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$8.00In the Money	$10.30In 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	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$7.00In the Money	$7.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$6.40In 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$39.50	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	$6.00In 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$40.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$5.50In the Money	$6.20In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$5.10In 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$41.00	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.03Out of the Money	5Out of the Money	14Out of the Money
IOTIn the Money	$4.80In the Money	$5.10In 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	$0.15Out 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	$4.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.03Out of the Money	18Out of the Money	14Out of the Money
IOTIn the Money	$2.80In the Money	$4.40In 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	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IOTIn the Money	$3.30In the Money	$3.70In the Money	$4.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IOTIn the Money	$2.90In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
IOTIn the Money	$2.45In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	IOTNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.05Near the Money	5Near the Money	246Near the Money
IOTIn the Money	$2.15In the Money	$2.45In the Money	$2.15In the Money	$-0.25In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$44.50	IOTNear the Money	$0.60Near the Money	$0.75Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
IOTIn the Money	$1.80In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.75Near the Money	$0.90Near the Money	$0.94Near the Money	$0.00Near the Money	---Near the Money	250Near the Money
IOTIn the Money	$1.60In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	$0.95Near the Money	$1.10Near the Money	$1.13Near the Money	$0.00Near the Money	---Near the Money	904Near the Money
IOTUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.31Underlying issue's last price	$-0.14Underlying issue's last price	5Underlying issue's last price	61Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	IOTUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.27Underlying issue's last price	$0.02Underlying issue's last price	1Underlying issue's last price	103Underlying issue's last price
IOTNear the Money	$1.10Near the Money	$1.25Near the Money	$1.10Near the Money	$-1.55Near the Money	5Near the Money	12Near the Money	Filter Table By Strike Price of$46.50	IOTIn the Money	$1.40In the Money	$1.55In the Money	$1.43In the Money	$0.00In the Money	---In the Money	15In the Money
IOTNear the Money	$0.75Near the Money	$1.00Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	101Near the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$1.60In the Money	$1.80In the Money	$1.83In the Money	$0.00In the Money	---In the Money	1,066In the Money
IOTNear the Money	$0.70Near the Money	$0.80Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$2.00In the Money	$2.35In the Money	$1.40In the Money	$0.00In the Money	---In the Money	10In the Money
IOTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.02Near the Money	6Near the Money	39Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$2.35In the Money	$2.60In the Money	$2.50In the Money	$0.00In the Money	---In the Money	2,991In the Money
IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.43Near the Money	$-0.32Near the Money	2Near the Money	14Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$2.70In the Money	$3.20In the Money	$2.20In the Money	$0.00In the Money	---In the Money	18In the Money
IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	453Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$3.10In the Money	$3.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	29In the Money
IOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$3.50In the Money	$4.00In the Money	$3.64In the Money	$0.00In the Money	---In the Money	9In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$3.90In the Money	$4.40In the Money	$2.01In the Money	$0.00In the Money	---In the Money	15In the Money
IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$3.70In the Money	$5.70In the Money	$4.95In the Money	$0.00In the Money	---In the Money	25In the Money
IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	10Out of the Money	118Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$5.20In the Money	$7.60In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$6.40In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$7.50In the Money	$8.10In the Money	$6.70In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$8.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$7.80In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$9.70In 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	$0.20Out 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$58.00	IOTIn the Money	$10.00In the Money	$14.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	$12.10In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$13.10In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$13.00In the Money	$17.00In 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	$15.10In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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$63.00	IOTIn the Money	$15.00In the Money	$19.00In 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$64.00	IOTIn the Money	$16.00In the Money	$20.00In 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$65.00	IOTIn the Money	$17.00In the Money	$21.00In 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 08, 2024)

Put Options (expires Friday November 08, 2024)