Stocks Options

LAST PRICE
47.5200
TODAY'S CHANGE (%)
Trending Down-1.0200 (-2.1014%)

Bid / Lots
47.3200/ 5
Ask / Lots
48.4300/ 1
Open / Previous Close
48.8000 / 48.5400
Day Range
Low 47.4850
High 48.9400
52 Week Range
Low 21.4800
High 50.0700
Volume
2,632,616
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 57.773

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$21.20In the Money	$24.60In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$16.90In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	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	$17.30In the Money	$17.80In 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	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$15.00In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	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	7Out of the Money
IOTIn the Money	$14.20In the Money	$17.40In the Money	$9.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	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	$14.20In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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
IOTIn the Money	$14.30In the Money	$14.80In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$12.80In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	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
IOTIn the Money	$12.00In the Money	$15.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	IOTOut of the Money	---Out of the Money	$1.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$12.80In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	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
IOTIn the Money	$12.30In the Money	$13.10In the Money	$14.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	IOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$10.60In 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$35.50	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	10Out of the Money
IOTIn the Money	$11.00In the Money	$13.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	10Out of the Money
IOTIn the Money	$10.60In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	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
IOTIn the Money	$8.90In the Money	$10.80In the Money	$11.02In the Money	$6.02In the Money	100In the Money	2In the Money	Filter Table By Strike Price of$37.00	IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IOTIn the Money	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	40Out of the Money
IOTIn the Money	$8.10In the Money	$9.80In the Money	$9.80In the Money	$5.30In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$38.00	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	113Out of the Money
IOTIn the Money	$7.90In the Money	$9.30In 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	$7.00In the Money	$8.80In the Money	$7.28In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$39.00	IOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IOTIn the Money	$6.90In the Money	$8.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$6.30In the Money	$7.80In the Money	$7.77In the Money	$1.89In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$40.00	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	34Out of the Money
IOTIn the Money	$5.50In the Money	$7.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$5.00In the Money	$6.90In the Money	$7.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$41.00	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	23Out of the Money
IOTIn the Money	$4.40In the Money	$6.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	IOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$3.70In the Money	$7.00In the Money	$6.32In the Money	$1.79In the Money	4In the Money	12In the Money	Filter Table By Strike Price of$42.00	IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IOTIn the Money	$4.80In the Money	$5.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	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
IOTIn the Money	$4.40In the Money	$4.80In the Money	$4.83In the Money	$-1.27In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$43.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IOTIn the Money	$3.90In the Money	$6.00In 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	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$3.60In the Money	$3.80In the Money	$4.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$44.00	IOTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IOTIn the Money	$2.35In the Money	$3.40In the Money	$3.70In the Money	$0.41In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.02Out of the Money	21Out of the Money	28Out of the Money
IOTIn the Money	$2.75In the Money	$2.90In the Money	$2.89In the Money	$-1.91In the Money	4In the Money	77In the Money	Filter Table By Strike Price of$45.00	IOTNear the Money	$0.20Near the Money	$0.35Near the Money	$0.25Near the Money	$0.06Near the Money	78Near the Money	42Near the Money
IOTIn the Money	$2.35In the Money	$2.50In the Money	$3.00In the Money	$-0.32In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$45.50	IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.15Near the Money	1Near the Money	33Near the Money
IOTIn the Money	$1.95In the Money	$2.15In the Money	$2.56In the Money	$-0.54In the Money	11In the Money	105In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.40Near the Money	$0.55Near the Money	$0.45Near the Money	$0.19Near the Money	33Near the Money	44Near the Money
IOTIn the Money	$1.60In the Money	$1.80In the Money	$1.75In the Money	$-1.65In the Money	18In the Money	45In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.60Near the Money	$0.25Near the Money	47Near the Money	7Near the Money
IOTIn the Money	$1.25In the Money	$1.45In the Money	$1.55In the Money	$-0.72In the Money	100In the Money	113In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.20Near the Money	$0.90Near the Money	$0.80Near the Money	$0.45Near the Money	13Near the Money	69Near the Money
IOTUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.40Underlying issue's last price	$-0.97Underlying issue's last price	5Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IOTUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$0.95Underlying issue's last price	$0.39Underlying issue's last price	14Underlying issue's last price	20Underlying issue's last price
IOTNear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$-1.20Near the Money	25Near the Money	66Near the Money	Filter Table By Strike Price of$48.00	IOTIn the Money	$1.20In the Money	$1.35In the Money	$1.25In the Money	$0.45In the Money	25In the Money	70In the Money
IOTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.85Near the Money	$-0.45Near the Money	13Near the Money	84Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$1.50In the Money	$1.65In the Money	$1.45In the Money	$0.60In the Money	39In the Money	40In the Money
IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.52Near the Money	$-0.48Near the Money	24Near the Money	419Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.80In the Money	$2.05In the Money	$1.80In the Money	$0.60In the Money	8In the Money	73In the Money
IOTNear the Money	$0.25Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.50Near the Money	19Near the Money	46Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$2.20In the Money	$2.35In the Money	$2.02In the Money	$0.72In the Money	6In the Money	210In the Money
IOTNear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.30Near the Money	46Near the Money	102Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.45In the Money	$2.75In the Money	$2.28In the Money	$0.63In the Money	3In the Money	21In the Money
IOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	6Out of the Money	161Out of the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$2.45In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	60Out of the Money	29Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$4.30In the Money	$5.10In the Money	$3.61In the Money	$0.00In the Money	---In the Money	2In the Money
IOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.20In 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	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$4.90In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	20Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IOTIn the Money	$5.70In the Money	$8.70In 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$56.00	IOTIn the Money	$6.70In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.05Out 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$57.00	IOTIn the Money	$7.60In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.45Out 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	$8.90In the Money	$12.10In 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	$0.00Out 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	$10.40In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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$60.00	IOTIn the Money	$10.30In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$61.00	IOTIn the Money	$12.40In the Money	$15.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$62.00	IOTIn the Money	$12.70In the Money	$16.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)