Stocks Options

LAST PRICE
48.2400
TODAY'S CHANGE (%)
Trending Up1.5800 (3.3862%)

Bid / Lots
47.0900/ 1
Ask / Lots
49.0000/ 9
Open / Previous Close
46.5600 / 46.6600
Day Range
Low 46.1100
High 48.5100
52 Week Range
Low 23.1200
High 51.5300
Volume
2,133,035
above 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 56.084

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	$21.80In the Money	$24.10In 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	$18.00In the Money	$18.50In 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	$16.00In the Money	$16.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$15.00In the Money	$15.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$14.00In 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$34.00	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	$13.00In the Money	$13.50In 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	$12.00In the Money	$12.50In 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	$11.00In the Money	$11.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$10.00In the Money	$10.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IOTIn the Money	$9.50In the Money	$10.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$9.00In the Money	$9.50In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IOTIn the Money	$8.50In the Money	$8.90In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.00In the Money	$8.50In 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	$7.50In the Money	$8.00In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IOTIn the Money	$7.20In the Money	$7.60In 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	$0.00Out of the Money	---Out of the Money	23Out of the Money
IOTIn the Money	$6.50In 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$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	$5.90In 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$42.00	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IOTIn the Money	$5.50In 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$42.50	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	22Out of the Money
IOTIn the Money	$5.20In the Money	$5.40In 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	---Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	41Out 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$43.50	IOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.37Out of the Money	1Out of the Money	4Out 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$44.00	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	5Out of the Money	246Out of the Money
IOTIn the Money	$3.80In the Money	$4.00In the Money	$2.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$44.50	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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$45.00	IOTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.30Out of the Money	10Out of the Money	259Out of the Money
IOTIn the Money	$3.00In the Money	$3.10In 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	$0.25Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.44Near the Money	22Near the Money	4,817Near the Money
IOTIn the Money	$2.60In the Money	$2.70In the Money	$1.95In the Money	$0.26In the Money	9In the Money	68In the Money	Filter Table By Strike Price of$46.00	IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.85Near the Money	$0.03Near the Money	4Near the Money	105Near the Money
IOTIn the Money	$2.20In the Money	$2.30In the Money	$2.25In the Money	$0.86In the Money	30In the Money	36In the Money	Filter Table By Strike Price of$46.50	IOTNear the Money	$0.45Near the Money	$0.55Near the Money	$1.15Near the Money	$0.26Near the Money	2Near the Money	12Near the Money
IOTIn the Money	$1.85In the Money	$1.95In the Money	$1.95In the Money	$0.80In the Money	49In the Money	118In the Money	Filter Table By Strike Price of$47.00	IOTNear the Money	$0.60Near the Money	$0.70Near the Money	$1.27Near the Money	$-0.03Near the Money	8Near the Money	1,068Near the Money
IOTIn the Money	$1.50In the Money	$1.60In the Money	$1.25In the Money	$0.23In the Money	31In the Money	26In the Money	Filter Table By Strike Price of$47.50	IOTNear the Money	$0.75Near the Money	$0.85Near the Money	$1.10Near the Money	$-0.30Near the Money	21Near the Money	10Near the Money
IOTUnderlying issue's last price	$1.25Underlying issue's last price	$1.35Underlying issue's last price	$1.22Underlying issue's last price	$0.34Underlying issue's last price	33Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	IOTUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$-0.95Underlying issue's last price	34Underlying issue's last price	4,464Underlying issue's last price
IOTNear the Money	$0.95Near the Money	$1.05Near the Money	$0.98Near the Money	$0.33Near the Money	26Near the Money	24Near the Money	Filter Table By Strike Price of$48.50	IOTIn the Money	$1.20In the Money	$1.30In the Money	$2.45In the Money	$0.38In the Money	15In the Money	18In the Money
IOTNear the Money	$0.75Near the Money	$0.80Near the Money	$0.78Near the Money	$0.31Near the Money	11Near the Money	485Near the Money	Filter Table By Strike Price of$49.00	IOTIn the Money	$1.45In the Money	$1.55In the Money	$1.95In the Money	$-1.15In the Money	2In the Money	29In the Money
IOTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.35Near the Money	$0.03Near the Money	101Near the Money	43Near the Money	Filter Table By Strike Price of$49.50	IOTIn the Money	$1.75In the Money	$1.90In the Money	$3.64In the Money	$0.00In the Money	---In the Money	9In the Money
IOTNear the Money	$0.40Near the Money	$0.45Near the Money	$0.45Near the Money	$0.20Near the Money	72Near the Money	246Near the Money	Filter Table By Strike Price of$50.00	IOTIn the Money	$2.10In the Money	$2.25In the Money	$2.01In the Money	$0.00In the Money	---In the Money	15In the Money
IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.24Near the Money	$0.13Near the Money	5Near the Money	254Near the Money	Filter Table By Strike Price of$51.00	IOTIn the Money	$2.90In the Money	$3.00In the Money	$4.95In the Money	$0.00In the Money	---In the Money	25In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.03Out of the Money	436Out of the Money	150Out of the Money	Filter Table By Strike Price of$52.00	IOTIn the Money	$3.70In the Money	$4.10In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
IOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$53.00	IOTIn the Money	$4.70In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$54.00	IOTIn the Money	$5.60In the Money	$6.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$6.60In the Money	$6.90In 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	21Out of the Money	Filter Table By Strike Price of$56.00	IOTIn the Money	$7.60In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.25Out 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	$8.60In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out 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	$7.80In the Money	$10.00In the Money	$11.20In 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	$0.35Out 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	$10.50In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.20Out 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	$10.30In 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	$0.15Out 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	$12.10In the Money	$13.00In 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	$0.00Out 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	$13.20In 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	$0.15Out 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	$13.70In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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$64.00	IOTIn the Money	$14.60In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	---Out of the Money	$0.15Out 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	$15.60In the Money	$18.60In 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)