Stocks Options

LAST PRICE
52.3400
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.3427%)

Bid / Lots
51.5700/ 6
Ask / Lots
52.5000/ 1
Open / Previous Close
52.0900 / 52.5200
Day Range
Low 51.9000
High 53.6200
52 Week Range
Low 23.3500
High 53.6800
Volume
2,403,857
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 55.820

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	$26.40In the Money	$28.80In the Money	$27.28In the Money	$4.86In the Money	3In the Money	3In 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	$21.80In the Money	$24.00In 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	$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	$19.00In the Money	$17.26In the Money	$5.11In the Money	3In 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	$0.00Out of the Money	---Out of the Money	48Out of the Money
IOTIn the Money	$16.10In 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$36.00	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
IOTIn the Money	$15.10In the Money	$17.40In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$12.70In the Money	$15.60In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$11.90In the Money	$14.90In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
IOTIn the Money	$12.10In the Money	$13.70In the Money	$12.55In the Money	$-0.45In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
IOTIn the Money	$11.20In the Money	$12.80In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
IOTIn the Money	$10.60In the Money	$12.70In 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	$10.10In the Money	$12.10In 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	$0.05Out 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	$9.60In 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$42.50	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	$7.90In the Money	$11.20In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
IOTIn the Money	$8.70In the Money	$10.70In 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	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$7.30In the Money	$9.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
IOTIn the Money	$7.60In the Money	$9.80In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$7.20In the Money	$9.10In the Money	$8.00In the Money	$0.55In the Money	2In the Money	96In the Money	Filter Table By Strike Price of$45.00	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5Out of the Money	8,619Out of the Money
IOTIn the Money	$6.60In the Money	$8.40In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IOTIn the Money	$6.20In the Money	$7.50In the Money	$7.10In the Money	$-0.30In the Money	1In the Money	113In 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	$0.00Out of the Money	---Out of the Money	286Out of the Money
IOTIn the Money	$5.60In the Money	$7.80In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IOTIn the Money	$4.40In the Money	$6.50In the Money	$6.50In the Money	$0.50In the Money	1In 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	$0.00Out of the Money	---Out of the Money	426Out of the Money
IOTIn the Money	$4.10In the Money	$6.70In the Money	$4.64In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$47.50	IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	1Out of the Money	45Out of the Money
IOTIn the Money	$4.20In the Money	$4.60In the Money	$4.82In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$48.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	3Out of the Money	1,158Out of the Money
IOTIn the Money	$3.80In the Money	$4.90In the Money	$3.57In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$48.50	IOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	1Out of the Money	777Out of the Money
IOTIn the Money	$3.30In the Money	$3.60In the Money	$3.60In the Money	$-0.20In the Money	2In the Money	941In the Money	Filter Table By Strike Price of$49.00	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	593Out of the Money
IOTIn the Money	$2.45In the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$49.50	IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
IOTIn the Money	$1.30In the Money	$3.40In the Money	$2.80In the Money	$-0.15In the Money	76In the Money	891In the Money	Filter Table By Strike Price of$50.00	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.05Near the Money	6Near the Money	558Near the Money
IOTIn the Money	$1.70In the Money	$2.45In the Money	$2.39In the Money	$0.04In the Money	49In the Money	268In the Money	Filter Table By Strike Price of$51.00	IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$0.08Near the Money	75Near the Money	115Near the Money
IOTUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.09Underlying issue's last price	$-0.32Underlying issue's last price	254Underlying issue's last price	1,525Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	IOTUnderlying issue's last price	$0.45Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.10Underlying issue's last price	12Underlying issue's last price	288Underlying issue's last price
IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.30Near the Money	135Near the Money	373Near the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$1.10In the Money	$1.40In the Money	$1.40In the Money	$0.20In the Money	112In the Money	46In the Money
IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.36Near the Money	64Near the Money	185Near the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$1.15In the Money	$2.10In the Money	$1.50In the Money	$0.04In the Money	20In the Money	1In the Money
IOTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.22Near the Money	$-0.13Near the Money	257Near the Money	1,819Near the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$2.75In the Money	$2.90In the Money	$2.50In the Money	$0.48In the Money	2In the Money	41In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.04Out of the Money	2Out of the Money	494Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$2.40In the Money	$4.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	$2.95In the Money	$6.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	$5.20In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$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$59.00	IOTIn the Money	$4.70In 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	$0.55Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	$6.20In 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	$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$61.00	IOTIn the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.25Out 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	$7.80In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$1.25Out 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	$9.20In 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	$1.00Out 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	$9.70In the Money	$13.20In 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	$11.10In the Money	$13.90In the Money	$15.40In 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	$0.08Out 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	$16.30In the Money	$19.50In 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)