Stocks Options

LAST PRICE
46.6600
TODAY'S CHANGE (%)
Trending Up0.4400 (0.9520%)

Bid / Lots
45.7500/ 1
Ask / Lots
47.8400/ 1
Open / Previous Close
45.9800 / 46.2200
Day Range
Low 45.7600
High 47.2600
52 Week Range
Low 23.1200
High 51.5300
Volume
1,590,990
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 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	$20.20In the Money	$22.30In 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	$14.70In the Money	$17.00In 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	$13.20In 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$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	$13.50In the Money	$14.00In 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	$12.10In the Money	$13.00In 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	$11.40In the Money	$12.10In 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	$10.40In the Money	$11.00In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$9.60In the Money	$9.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$8.60In the Money	$9.20In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	2Out of the Money
IOTIn the Money	$7.60In the Money	$8.10In 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	$0.30Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	1Out of the Money
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	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	$6.50In the Money	$7.70In 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	$6.10In 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$40.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$5.60In the Money	$5.90In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	9Out of the Money	14Out of the Money
IOTIn the Money	$5.10In the Money	$5.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.70In the Money	$5.00In 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	$0.20Out of the Money	$0.25Out of the Money	$0.03Out of the Money	18Out of the Money	14Out 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$42.50	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	12Out of the Money	22Out of the Money
IOTIn the Money	$3.80In the Money	$4.00In 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	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	34Out of the Money	13Out of the Money
IOTIn the Money	$3.40In the Money	$3.60In 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	$0.20Out of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$2.95In 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$44.00	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.50Near the Money	$-0.10Near the Money	6Near the Money	246Near the Money
IOTIn the Money	$2.60In the Money	$2.75In the Money	$2.50In the Money	$0.10In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$44.50	IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$-0.30Near the Money	33Near the Money	5Near the Money
IOTIn the Money	$2.20In the Money	$2.35In 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	$0.55Near the Money	$0.65Near the Money	$0.55Near the Money	$-0.39Near the Money	42Near the Money	250Near the Money
IOTIn the Money	$1.90In the Money	$2.00In 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	$0.70Near the Money	$0.80Near the Money	$0.71Near the Money	$-0.42Near the Money	3,928Near the Money	904Near the Money
IOTIn the Money	$1.60In the Money	$1.70In the Money	$1.69In the Money	$0.24In the Money	7In the Money	61In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.90Near the Money	$1.00Near the Money	$0.82Near the Money	$-0.43Near the Money	4Near the Money	103Near the Money
IOTUnderlying issue's last price	$1.30Underlying issue's last price	$1.40Underlying issue's last price	$1.39Underlying issue's last price	$-1.26Underlying issue's last price	56Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	IOTUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$0.89Underlying issue's last price	$-0.54Underlying issue's last price	13Underlying issue's last price	15Underlying issue's last price
IOTNear the Money	$1.05Near the Money	$1.15Near the Money	$1.15Near the Money	$0.15Near the Money	53Near the Money	101Near the Money	Filter Table By Strike Price of$47.00	IOTIn the Money	$1.35In the Money	$1.45In the Money	$1.30In the Money	$-0.53In the Money	958In the Money	1,066In the Money
IOTNear the Money	$0.80Near the Money	$0.95Near the Money	$1.02Near the Money	$0.22Near the Money	18Near the Money	14Near the Money	Filter Table By Strike Price of$47.50	IOTIn the Money	$1.60In the Money	$1.75In the Money	$1.40In the Money	$0.00In the Money	---In the Money	10In the Money
IOTNear the Money	$0.65Near the Money	$0.75Near the Money	$0.88Near the Money	$0.26Near the Money	68Near the Money	39Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$1.95In the Money	$2.05In the Money	$1.95In the Money	$-0.55In the Money	2,974In the Money	2,991In the Money
IOTNear the Money	$0.50Near the Money	$0.55Near the Money	$0.65Near the Money	$-0.10Near the Money	14Near the Money	14Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$2.25In the Money	$2.40In the Money	$2.07In the Money	$-0.13In the Money	2In the Money	18In the Money
IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.47Near the Money	$0.02Near the Money	32Near the Money	453Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$2.65In the Money	$2.75In the Money	$3.10In the Money	$0.00In the Money	---In the Money	29In the Money
IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.32Near the Money	$0.02Near the Money	9Near the Money	34Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$3.00In the Money	$3.20In the Money	$3.64In the Money	$0.00In the Money	---In the Money	9In the Money
IOTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	101Out of the Money	192Out of the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$3.40In the Money	$3.60In the Money	$2.01In the Money	$0.00In the Money	---In the Money	15In the Money
IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	201Out of the Money	72Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$4.30In the Money	$4.60In the Money	$4.95In the Money	$0.00In the Money	---In the Money	25In the Money
IOTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	42Out of the Money	118Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$5.20In the Money	$5.50In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	84Out of the Money	145Out of the Money	Filter Table By Strike Price of$53.00	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	$0.25Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	5Out of the Money	79Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$7.10In the Money	$7.50In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out 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	$8.20In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$9.10In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$10.10In the Money	$10.50In 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$58.00	IOTIn the Money	$11.20In the Money	$11.50In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.10Out 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	$10.20In the Money	$12.60In 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	$0.20Out 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	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$14.10In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$14.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$16.00In the Money	$18.30In 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	$17.10In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$18.20In the Money	$20.40In 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)