Stocks Options

LAST PRICE
52.7200
TODAY'S CHANGE (%)
Trending Up0.9500 (1.8350%)

Bid / Lots
52.5000/ 2
Ask / Lots
52.9900/ 1
Open / Previous Close
52.2300 / 51.7700
Day Range
Low 51.4200
High 52.8100
52 Week Range
Low 23.1200
High 52.8100
Volume
2,127,391
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 55.898

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$26.70In the Money	$29.60In the Money	$22.42In the Money	$0.00In the Money	---In the Money	3In 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	$22.60In the Money	$22.90In the Money	$19.90In the Money	$0.00In the Money	---In the Money	2In 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	$17.60In the Money	$17.90In the Money	$12.15In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	54Out of the Money	71Out of the Money
IOTIn the Money	$16.60In the Money	$16.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$15.60In the Money	$15.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.60In the Money	$14.90In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$13.60In the Money	$13.90In the Money	$10.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2Out of the Money	464Out of the Money
IOTIn the Money	$12.60In the Money	$13.00In the Money	$9.19In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
IOTIn the Money	$11.60In the Money	$12.00In the Money	$7.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$41.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	553Out of the Money
IOTIn the Money	$11.10In the Money	$11.50In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.60In the Money	$10.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,408Out of the Money
IOTIn the Money	$10.10In the Money	$10.50In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.60In the Money	$10.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.46Out of the Money	22Out of the Money	155Out of the Money
IOTIn the Money	$9.10In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$8.60In the Money	$8.90In the Money	$7.49In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	384Out of the Money
IOTIn the Money	$8.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.60In the Money	$7.90In the Money	$7.45In the Money	$4.24In the Money	5In the Money	93In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	5Out of the Money	8,653Out of the Money
IOTIn the Money	$7.10In the Money	$7.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$6.60In the Money	$7.10In the Money	$1.96In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	59Out of the Money	314Out of the Money
IOTIn the Money	$6.10In the Money	$6.40In the Money	$5.01In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$46.50	IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IOTIn the Money	$5.60In the Money	$6.00In the Money	$4.70In the Money	$-0.27In the Money	5In the Money	193In the Money	Filter Table By Strike Price of$47.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	1Out of the Money	427Out of the Money
IOTIn the Money	$5.10In the Money	$5.50In the Money	$4.64In the Money	$0.54In the Money	2In the Money	88In the Money	Filter Table By Strike Price of$47.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IOTIn the Money	$4.70In the Money	$5.00In the Money	$5.20In the Money	$1.10In the Money	11In the Money	335In the Money	Filter Table By Strike Price of$48.00	IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	13Out of the Money	1,165Out of the Money
IOTIn the Money	$4.20In the Money	$4.50In the Money	$3.57In the Money	$0.67In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$48.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	777Out of the Money
IOTIn the Money	$3.80In the Money	$4.00In the Money	$3.93In the Money	$1.40In the Money	78In the Money	951In the Money	Filter Table By Strike Price of$49.00	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.39Out of the Money	33Out of the Money	565Out of the Money
IOTIn the Money	$3.30In the Money	$3.60In the Money	$3.30In the Money	$1.10In the Money	1In the Money	207In the Money	Filter Table By Strike Price of$49.50	IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$-1.17Out of the Money	1Out of the Money	30Out of the Money
IOTIn the Money	$2.95In the Money	$3.10In the Money	$2.97In the Money	$0.62In the Money	70In the Money	1,037In the Money	Filter Table By Strike Price of$50.00	IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.53Near the Money	53Near the Money	532Near the Money
IOTIn the Money	$2.15In the Money	$2.30In the Money	$2.22In the Money	$0.57In the Money	102In the Money	220In the Money	Filter Table By Strike Price of$51.00	IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$-0.80Near the Money	100Near the Money	6Near the Money
IOTUnderlying issue's last price	$1.50Underlying issue's last price	$1.55Underlying issue's last price	$1.56Underlying issue's last price	$0.31Underlying issue's last price	423Underlying issue's last price	162Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	IOTUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.75Underlying issue's last price	$-1.09Underlying issue's last price	72Underlying issue's last price	6Underlying issue's last price
IOTNear the Money	$0.90Near the Money	$1.05Near the Money	$0.96Near the Money	$0.16Near the Money	118Near the Money	153Near the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$1.15In the Money	$1.30In the Money	$1.20In the Money	$-1.20In the Money	32In the Money	5In the Money
IOTNear the Money	$0.55Near the Money	$0.60Near the Money	$0.60Near the Money	$0.20Near the Money	30Near the Money	138Near the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$1.75In the Money	$1.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.30Near the Money	$0.35Near the Money	$0.35Near the Money	$0.05Near the Money	17Near the Money	1,814Near the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$2.50In the Money	$2.90In the Money	$8.91In the Money	$0.00In the Money	---In the Money	56In the Money
IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.10Out of the Money	440Out of the Money	5Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	4Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$4.20In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	53Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$5.20In the Money	$5.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	$6.10In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	10Out of the Money	133Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$7.10In 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	$0.20Out 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$61.00	IOTIn the Money	$8.10In 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	$0.20Out 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$62.00	IOTIn the Money	$8.00In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.10Out 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	$10.10In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.65Out 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	$11.10In 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	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$65.00	IOTIn the Money	$12.10In the Money	$12.50In the Money	$15.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$70.00	IOTIn the Money	$17.10In the Money	$18.90In the Money	$20.71In 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 15, 2024)

Put Options (expires Friday November 15, 2024)