Stocks Options

LAST PRICE
49.5100
TODAY'S CHANGE (%)
Trending Down-1.4000 (-2.7500%)

Bid / Lots
48.9200/ 1
Ask / Lots
51.4000/ 1
Open / Previous Close
50.5350 / 50.9100
Day Range
Low 49.0000
High 50.5350
52 Week Range
Low 25.7600
High 53.9800
Volume
2,263,357
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 54.657

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	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$19.80In the Money	$21.20In the Money	$19.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.00In the Money	3In 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	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
IOTIn the Money	$12.90In the Money	$13.80In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.20In the Money	$11.10In the Money	$10.10In the Money	$0.00In the Money	1In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
IOTIn the Money	$10.80In the Money	$11.10In the Money	$11.37In the Money	$-2.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$40.00	IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IOTIn the Money	$7.40In the Money	$8.20In the Money	$7.92In the Money	$0.00In the Money	1In the Money	---In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.70In the Money	$11.10In the Money	$9.30In the Money	$0.00In the Money	2In 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	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.00In the Money	$6.70In the Money	$6.40In the Money	$0.00In the Money	1In the Money	---In 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	$0.00Out of the Money	22Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IOTIn the Money	$5.10In the Money	$5.70In the Money	$5.46In the Money	$-1.84In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money
IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.40In the Money	$4.70In the Money	$4.63In the Money	$-3.37In the Money	4In the Money	---In 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	$0.00Out of the Money	3Out of the Money	---Out of the Money
IOTIn the Money	$6.90In the Money	$7.60In the Money	$8.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
IOTIn the Money	$2.65In the Money	$3.70In the Money	$3.57In the Money	$-2.45In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$46.00	IOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
IOTIn the Money	$1.65In the Money	$4.00In the Money	$2.68In the Money	$-4.64In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$46.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IOTIn the Money	$1.65In the Money	$2.75In the Money	$2.15In the Money	$-3.68In the Money	104In the Money	---In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	---Near the Money	$0.55Near the Money	$0.03Near the Money	$-0.06Near the Money	4Near the Money	---Near the Money
IOTIn the Money	$4.70In the Money	$5.60In the Money	$6.29In the Money	$1.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
IOTIn the Money	$0.70In the Money	$1.65In the Money	$1.60In the Money	$-4.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$48.00	IOTNear the Money	---Near the Money	$0.45Near the Money	$0.07Near the Money	$-0.03Near the Money	6Near the Money	---Near the Money
IOTIn the Money	$4.20In the Money	$4.70In the Money	$5.25In the Money	$1.68In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$48.50	IOTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
IOTIn the Money	$0.35In the Money	$0.65In the Money	$0.80In the Money	$-2.05In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$49.00	IOTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	8Near the Money	---Near the Money
IOTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$-1.70Underlying issue's last price	213Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	IOTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.37Underlying issue's last price	$0.04Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price
IOTNear the Money	---Near the Money	$0.30Near the Money	$0.03Near the Money	$-1.08Near the Money	36Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$0.30In the Money	$1.25In the Money	$0.51In the Money	$0.36In the Money	100In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.53Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$0.85In the Money	$2.65In the Money	$1.16In the Money	$0.51In the Money	2In the Money	---In the Money
IOTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$1.75In the Money	$3.70In the Money	$2.45In the Money	$1.50In the Money	31In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$2.20In the Money	$5.00In the Money	$3.40In the Money	$1.16In the Money	25In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$2.95In the Money	$3.20In the Money	$2.69In the Money	$1.59In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$4.00In the Money	$4.20In the Money	$3.69In the Money	$1.98In the Money	3In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$58.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.14Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$11.80In the Money	$15.00In 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$64.00	IOTIn the Money	$12.80In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	IOTIn the Money	$15.10In the Money	$15.40In the Money	$15.40In the Money	$0.00In the Money	1In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	IOTIn the Money	$18.60In the Money	$22.10In the Money	$20.71In the Money	$0.00In the Money	1In 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)