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 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	$26.70In the Money	$29.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$22.50In the Money	$24.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$20.50In the Money	$22.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$18.70In the Money	$21.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$17.10In the Money	$20.40In 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	$1.35Out 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	$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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$1.05Out of the Money	$0.36Out of the Money	$0.33Out of the Money	2Out of the Money	6Out of the Money
IOTIn the Money	$15.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$14.50In the Money	$14.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$14.10In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	IOTOut of the Money	---Out of the Money	$1.35Out 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	$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	$1.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$12.00In the Money	$14.70In 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	$1.35Out 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	$14.40In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IOTIn the Money	$12.10In the Money	$12.40In 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	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$11.60In the Money	$11.90In 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	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IOTIn the Money	$11.00In the Money	$11.40In 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	$1.35Out 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	$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	---Out of the Money	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IOTIn the Money	$10.10In the Money	$10.40In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	5Out of the Money	22Out of the Money
IOTIn the Money	$9.60In the Money	$9.90In 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	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	$9.10In the Money	$9.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$8.60In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	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	244Out of the Money
IOTIn the Money	$8.10In the Money	$8.40In the Money	$7.90In the Money	$5.40In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$44.50	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	17Out of the Money
IOTIn the Money	$7.50In 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$45.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.39Out of the Money	$0.34Out of the Money	2Out of the Money	336Out of the Money
IOTIn the Money	$7.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	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	4,832Out of the Money
IOTIn the Money	$6.60In the Money	$6.80In the Money	$5.95In the Money	$4.00In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	5Out of the Money	109Out of the Money
IOTIn the Money	$6.10In the Money	$6.40In the Money	$5.49In the Money	$0.99In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$46.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IOTIn the Money	$5.60In the Money	$5.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$47.00	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	162Out of the Money
IOTIn the Money	$5.10In the Money	$5.40In the Money	$4.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$47.50	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IOTIn the Money	$4.60In the Money	$4.90In the Money	$4.66In the Money	$1.71In the Money	22In the Money	64In the Money	Filter Table By Strike Price of$48.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.30Out of the Money	4Out of the Money	1,510Out of the Money
IOTIn the Money	$4.10In the Money	$4.30In the Money	$4.15In the Money	$1.03In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$48.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IOTIn the Money	$3.60In the Money	$3.80In the Money	$3.60In the Money	$1.57In the Money	7In the Money	497In the Money	Filter Table By Strike Price of$49.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	10Out of the Money	23Out of the Money
IOTIn the Money	$3.10In the Money	$3.30In the Money	$3.10In the Money	$1.30In the Money	113In the Money	132In the Money	Filter Table By Strike Price of$49.50	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	7Out of the Money	64Out of the Money
IOTIn the Money	$2.65In the Money	$2.80In the Money	$2.55In the Money	$0.74In the Money	98In the Money	272In the Money	Filter Table By Strike Price of$50.00	IOTNear the Money	---Near the Money	$0.30Near the Money	$0.10Near the Money	$-0.15Near the Money	53Near the Money	27Near the Money
IOTIn the Money	$1.60In the Money	$1.85In the Money	$1.75In the Money	$0.67In the Money	25In the Money	202In the Money	Filter Table By Strike Price of$51.00	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.39Near the Money	27Near the Money	41Near the Money
IOTUnderlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$0.69Underlying issue's last price	$0.44Underlying issue's last price	487Underlying issue's last price	532Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.65Underlying issue's last price	$-0.10Underlying issue's last price	6Underlying issue's last price	7Underlying issue's last price
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	20Near the Money	104Near the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$0.15In the Money	$2.15In the Money	$0.73In the Money	$-2.72In the Money	2In the Money	1In the Money
IOTNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.08Near the Money	11Near the Money	79Near the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$1.10In the Money	$1.40In the Money	$6.70In 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	11Near the Money	90Near the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$2.10In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$3.10In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.70Out 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	$4.10In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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$58.00	IOTIn the Money	$5.20In the Money	$5.50In the Money	$11.20In 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	$0.35Out 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	$4.70In 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	$0.75Out 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	$7.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.75Out 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	$8.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out 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	$7.60In 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	$1.35Out 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	$9.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.55Out 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	$9.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.35Out 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	$12.10In the Money	$12.50In 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)