Stocks Options

LAST PRICE
47.5500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
47.6000/ 9
Ask / Lots
48.5000/ 3
Open / Previous Close
47.3800 / 47.5500
Day Range
Low 46.2500
High 48.1100
52 Week Range
Low 21.4800
High 48.1100
Volume
5,332,425
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	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	164Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
IOTIn the Money	---In the Money	---In the Money	$12.72In the Money	$0.67In the Money	251In the Money	494In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
IOTIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	68Out of the Money
IOTIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.30In the Money	1In the Money	1,599In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	50Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	11Out of the Money	198Out of the Money
IOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	90Out of the Money	158Out of the Money
IOTIn the Money	---In the Money	---In the Money	$5.62In the Money	$0.00In the Money	9In the Money	684In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	157Out of the Money	193Out of the Money
IOTIn the Money	---In the Money	---In the Money	$5.29In the Money	$1.39In the Money	15In the Money	52In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	45Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	160Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.40In the Money	1In the Money	138In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.02In the Money	$0.09In the Money	4In the Money	249In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	131Out of the Money	373Out of the Money
IOTIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	734In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	3Out of the Money	342Out of the Money
IOTIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.24In the Money	15In the Money	491In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.05Near the Money	1Near the Money	251Near the Money
IOTIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$-0.21Near the Money	8Near the Money	116Near the Money
IOTIn the Money	---In the Money	---In the Money	$1.88In the Money	$-0.27In the Money	130In the Money	584In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$-0.09Near the Money	21Near the Money	270Near the Money
IOTIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.45In the Money	31In the Money	186In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$-0.03Near the Money	128Near the Money	265Near the Money
IOTIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	240In the Money	416In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$-0.12Near the Money	118Near the Money	660Near the Money
IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.80Underlying issue's last price	$-0.13Underlying issue's last price	99Underlying issue's last price	278Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$-0.30Underlying issue's last price	23Underlying issue's last price	333Underlying issue's last price
IOTNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.05Near the Money	16Near the Money	180Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	146In the Money	166In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$-0.05Near the Money	57Near the Money	50Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	2In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	160Near the Money	158Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	26In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	7Near the Money	46Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	4In the Money	---In the Money
IOTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.08Near the Money	38Near the Money	487Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	28Out of the Money	187Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	2In the Money	2In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)